{"symbol":"SMP","url":"https://intraalpha.com/companies/SMP","capturedAt":"2026-10-23T05:03:11.088Z","state":"partial","quote":{"symbol":"SMP","last_price":37.68,"prev_close":37.07,"regular_close":37.68,"change":0.61,"change_pct":1.6455,"regular_change":0.61,"regular_change_pct":1.6455,"extended_change":0,"extended_change_pct":0,"bid":33,"ask":39.07,"bid_size":100,"ask_size":100,"volume":91406,"vwap":37.639439,"open":36.87,"high":37.85,"low":36.87,"close":37.68,"trade_count":2882,"last_trade_at":"2026-10-22T23:00:00.001762274Z","last_quote_at":"2026-10-23T00:00:00.269250479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.338Z","bars":[{"c":37.4,"h":37.4,"l":36.816,"n":19,"o":37.39,"t":"2026-10-16T13:30:00Z","v":3856,"vw":37.347918},{"c":37.68,"h":37.68,"l":37.48,"n":20,"o":37.5,"t":"2026-10-16T13:35:00Z","v":994,"vw":37.548571},{"c":37.51,"h":37.87,"l":37.51,"n":3,"o":37.87,"t":"2026-10-16T13:40:00Z","v":203,"vw":37.69},{"c":37.63,"h":37.83,"l":37.535,"n":16,"o":37.535,"t":"2026-10-16T13:50:00Z","v":817,"vw":37.683571},{"c":37.98,"h":38,"l":37.28,"n":46,"o":37.63,"t":"2026-10-16T13:55:00Z","v":3033,"vw":37.729382},{"c":37.98,"h":37.985,"l":37.635,"n":21,"o":37.635,"t":"2026-10-16T14:00:00Z","v":823,"vw":37.866667},{"c":37.5553,"h":37.5553,"l":37.5553,"n":8,"o":37.5553,"t":"2026-10-16T14:05:00Z","v":226,"vw":37.5553},{"c":37.935,"h":37.935,"l":37.935,"n":2,"o":37.935,"t":"2026-10-16T14:10:00Z","v":101,"vw":37.935},{"c":37.635,"h":37.635,"l":37.635,"n":7,"o":37.635,"t":"2026-10-16T14:15:00Z","v":195,"vw":37.635},{"c":37.71,"h":37.73,"l":37.545,"n":27,"o":37.545,"t":"2026-10-16T14:20:00Z","v":868,"vw":37.6875},{"c":37.74,"h":37.765,"l":37.7,"n":37,"o":37.7,"t":"2026-10-16T14:25:00Z","v":1200,"vw":37.731},{"c":37.615,"h":37.79,"l":37.615,"n":6,"o":37.79,"t":"2026-10-16T14:30:00Z","v":323,"vw":37.718333},{"c":37.77,"h":37.77,"l":37.77,"n":6,"o":37.77,"t":"2026-10-16T14:45:00Z","v":144,"vw":37.77},{"c":37.61,"h":37.61,"l":37.44,"n":14,"o":37.45,"t":"2026-10-16T14:50:00Z","v":691,"vw":37.513553},{"c":37.61,"h":37.61,"l":37.61,"n":3,"o":37.61,"t":"2026-10-16T14:55:00Z","v":205,"vw":37.61},{"c":37.645,"h":37.645,"l":37.645,"n":3,"o":37.645,"t":"2026-10-16T15:00:00Z","v":208,"vw":37.645},{"c":37.76,"h":37.76,"l":37.73,"n":54,"o":37.73,"t":"2026-10-16T15:05:00Z","v":1049,"vw":37.74},{"c":37.815,"h":37.98,"l":37.815,"n":9,"o":37.98,"t":"2026-10-16T15:10:00Z","v":375,"vw":37.8975},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-16T15:15:00Z","v":101,"vw":37.86},{"c":37.63,"h":37.73,"l":37.62,"n":74,"o":37.72,"t":"2026-10-16T15:25:00Z","v":2402,"vw":37.668},{"c":37.7,"h":37.7,"l":37.7,"n":6,"o":37.7,"t":"2026-10-16T15:30:00Z","v":264,"vw":37.7},{"c":37.6,"h":37.6425,"l":37.59,"n":53,"o":37.61,"t":"2026-10-16T15:35:00Z","v":1622,"vw":37.609802},{"c":37.545,"h":37.55,"l":37.485,"n":28,"o":37.485,"t":"2026-10-16T15:45:00Z","v":1184,"vw":37.538889},{"c":37.425,"h":37.425,"l":37.425,"n":33,"o":37.425,"t":"2026-10-16T16:00:00Z","v":588,"vw":37.425},{"c":37.41,"h":37.425,"l":37.41,"n":8,"o":37.425,"t":"2026-10-16T16:05:00Z","v":419,"vw":37.41375},{"c":37.45,"h":37.48,"l":37.45,"n":37,"o":37.46,"t":"2026-10-16T16:10:00Z","v":1075,"vw":37.46642},{"c":37.335,"h":37.335,"l":37.32,"n":70,"o":37.325,"t":"2026-10-16T16:15:00Z","v":1477,"vw":37.330714},{"c":37.345,"h":37.345,"l":37.345,"n":1,"o":37.345,"t":"2026-10-16T16:25:00Z","v":281,"vw":37.345},{"c":37.29,"h":37.32,"l":37.275,"n":42,"o":37.31,"t":"2026-10-16T16:30:00Z","v":1465,"vw":37.290241},{"c":36.92,"h":37.31,"l":36.92,"n":102,"o":37.31,"t":"2026-10-16T16:45:00Z","v":6124,"vw":37.055924},{"c":36.96,"h":37.01,"l":36.96,"n":7,"o":37.01,"t":"2026-10-16T16:55:00Z","v":329,"vw":36.993333},{"c":36.975,"h":37.05,"l":36.975,"n":78,"o":37.02,"t":"2026-10-16T17:00:00Z","v":2052,"vw":37.009869},{"c":37.015,"h":37.015,"l":37.005,"n":15,"o":37.005,"t":"2026-10-16T17:05:00Z","v":289,"vw":37.01},{"c":37.035,"h":37.035,"l":37.035,"n":23,"o":37.035,"t":"2026-10-16T17:15:00Z","v":516,"vw":37.035},{"c":37.04,"h":37.04,"l":36.97,"n":83,"o":36.99,"t":"2026-10-16T17:20:00Z","v":2416,"vw":36.983077},{"c":37.1,"h":37.1,"l":37.1,"n":8,"o":37.1,"t":"2026-10-16T17:25:00Z","v":158,"vw":37.1},{"c":37.105,"h":37.1558,"l":37.105,"n":17,"o":37.1558,"t":"2026-10-16T17:30:00Z","v":835,"vw":37.135276},{"c":37.16,"h":37.16,"l":37.115,"n":47,"o":37.15,"t":"2026-10-16T17:40:00Z","v":2142,"vw":37.127059},{"c":37.07,"h":37.07,"l":37.07,"n":27,"o":37.07,"t":"2026-10-16T17:45:00Z","v":432,"vw":37.07},{"c":36.955,"h":36.975,"l":36.89,"n":16,"o":36.89,"t":"2026-10-16T18:00:00Z","v":1836,"vw":36.943578},{"c":36.99,"h":36.99,"l":36.99,"n":21,"o":36.99,"t":"2026-10-16T18:05:00Z","v":348,"vw":36.99},{"c":36.95,"h":36.95,"l":36.95,"n":13,"o":36.95,"t":"2026-10-16T18:10:00Z","v":410,"vw":36.95},{"c":36.99,"h":36.99,"l":36.93,"n":23,"o":36.93,"t":"2026-10-16T18:15:00Z","v":912,"vw":36.955584},{"c":36.965,"h":36.97,"l":36.955,"n":72,"o":36.96,"t":"2026-10-16T18:25:00Z","v":3495,"vw":36.96288},{"c":36.985,"h":36.985,"l":36.97,"n":30,"o":36.98,"t":"2026-10-16T18:30:00Z","v":565,"vw":36.978333},{"c":37.055,"h":37.055,"l":36.96,"n":94,"o":36.96,"t":"2026-10-16T18:35:00Z","v":2730,"vw":37.001111},{"c":37.12,"h":37.165,"l":37.09,"n":48,"o":37.09,"t":"2026-10-16T18:45:00Z","v":1583,"vw":37.115443},{"c":37.095,"h":37.095,"l":37.095,"n":24,"o":37.095,"t":"2026-10-16T18:50:00Z","v":588,"vw":37.095},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-16T18:55:00Z","v":103,"vw":37.02},{"c":37.045,"h":37.045,"l":37.035,"n":32,"o":37.035,"t":"2026-10-16T19:10:00Z","v":808,"vw":37.0375},{"c":37.06,"h":37.08,"l":37.045,"n":46,"o":37.045,"t":"2026-10-16T19:15:00Z","v":1756,"vw":37.057143},{"c":37.09,"h":37.09,"l":37.045,"n":33,"o":37.045,"t":"2026-10-16T19:20:00Z","v":2255,"vw":37.051354},{"c":37.115,"h":37.115,"l":37.09,"n":5,"o":37.09,"t":"2026-10-16T19:25:00Z","v":215,"vw":37.1025},{"c":37.08,"h":37.115,"l":37.08,"n":55,"o":37.115,"t":"2026-10-16T19:30:00Z","v":1383,"vw":37.090714},{"c":37.07,"h":37.07,"l":37.04,"n":57,"o":37.05,"t":"2026-10-16T19:35:00Z","v":1125,"vw":37.051908},{"c":37.035,"h":37.07,"l":37.035,"n":59,"o":37.06,"t":"2026-10-16T19:40:00Z","v":2205,"vw":37.061667},{"c":37.035,"h":37.035,"l":37.035,"n":12,"o":37.035,"t":"2026-10-16T19:45:00Z","v":290,"vw":37.035},{"c":37.02,"h":37.045,"l":37.01,"n":165,"o":37.035,"t":"2026-10-16T19:50:00Z","v":4208,"vw":37.031442},{"c":36.94,"h":36.99,"l":36.93,"n":382,"o":36.96,"t":"2026-10-16T19:55:00Z","v":9106,"vw":36.958247},{"c":36.95,"h":36.95,"l":36.95,"n":24,"o":36.95,"t":"2026-10-16T20:00:00Z","v":26123,"vw":36.95},{"c":36.9,"h":36.9,"l":36.9,"n":8,"o":36.9,"t":"2026-10-19T12:50:00Z","v":269,"vw":36.9},{"c":36.71,"h":36.85,"l":36.65,"n":66,"o":36.85,"t":"2026-10-19T13:30:00Z","v":2135,"vw":36.749521},{"c":37.005,"h":37.005,"l":37.005,"n":4,"o":37.005,"t":"2026-10-19T13:40:00Z","v":199,"vw":37.005},{"c":37.035,"h":37.035,"l":36.74,"n":14,"o":36.76,"t":"2026-10-19T13:45:00Z","v":656,"vw":36.862},{"c":36.66,"h":37.025,"l":36.65,"n":56,"o":36.82,"t":"2026-10-19T13:50:00Z","v":2867,"vw":36.743636},{"c":37.1699,"h":37.1699,"l":36.47,"n":11,"o":36.47,"t":"2026-10-19T13:55:00Z","v":612,"vw":36.878209},{"c":36.97,"h":36.97,"l":36.97,"n":17,"o":36.97,"t":"2026-10-19T14:05:00Z","v":398,"vw":36.97},{"c":37.056,"h":37.056,"l":37.056,"n":3,"o":37.056,"t":"2026-10-19T14:15:00Z","v":761,"vw":37.056},{"c":37.12,"h":37.18,"l":37.1,"n":24,"o":37.1,"t":"2026-10-19T14:30:00Z","v":1166,"vw":37.137913},{"c":36.98,"h":36.98,"l":36.98,"n":13,"o":36.98,"t":"2026-10-19T14:50:00Z","v":338,"vw":36.98},{"c":37.045,"h":37.045,"l":37.045,"n":14,"o":37.045,"t":"2026-10-19T15:00:00Z","v":346,"vw":37.045},{"c":36.92,"h":36.98,"l":36.92,"n":46,"o":36.98,"t":"2026-10-19T15:05:00Z","v":1125,"vw":36.95},{"c":36.95,"h":36.95,"l":36.95,"n":24,"o":36.95,"t":"2026-10-19T15:10:00Z","v":1124,"vw":36.95},{"c":36.9,"h":36.9,"l":36.9,"n":18,"o":36.9,"t":"2026-10-19T15:15:00Z","v":405,"vw":36.9},{"c":36.94,"h":36.94,"l":36.94,"n":25,"o":36.94,"t":"2026-10-19T15:20:00Z","v":479,"vw":36.94},{"c":36.945,"h":36.945,"l":36.945,"n":6,"o":36.945,"t":"2026-10-19T15:25:00Z","v":137,"vw":36.945},{"c":36.93,"h":37.035,"l":36.93,"n":86,"o":36.99,"t":"2026-10-19T15:30:00Z","v":2297,"vw":36.984161},{"c":37.03,"h":37.03,"l":37.03,"n":29,"o":37.03,"t":"2026-10-19T15:45:00Z","v":605,"vw":37.03},{"c":37.065,"h":37.13,"l":37.05,"n":11,"o":37.05,"t":"2026-10-19T15:50:00Z","v":1438,"vw":37.058487},{"c":36.96,"h":37,"l":36.96,"n":19,"o":37,"t":"2026-10-19T16:00:00Z","v":616,"vw":36.9825},{"c":36.86,"h":36.95,"l":36.83,"n":87,"o":36.94,"t":"2026-10-19T16:05:00Z","v":5114,"vw":36.916711},{"c":36.85,"h":36.85,"l":36.85,"n":10,"o":36.85,"t":"2026-10-19T16:20:00Z","v":295,"vw":36.85},{"c":36.9,"h":36.9,"l":36.8271,"n":55,"o":36.8271,"t":"2026-10-19T16:45:00Z","v":1369,"vw":36.86846},{"c":36.86,"h":36.86,"l":36.86,"n":15,"o":36.86,"t":"2026-10-19T16:55:00Z","v":394,"vw":36.86},{"c":36.85,"h":36.85,"l":36.85,"n":7,"o":36.85,"t":"2026-10-19T17:00:00Z","v":210,"vw":36.85},{"c":36.72,"h":36.78,"l":36.72,"n":33,"o":36.78,"t":"2026-10-19T17:05:00Z","v":613,"vw":36.75},{"c":36.755,"h":36.755,"l":36.755,"n":6,"o":36.755,"t":"2026-10-19T17:10:00Z","v":124,"vw":36.755},{"c":36.81,"h":36.81,"l":36.81,"n":24,"o":36.81,"t":"2026-10-19T17:15:00Z","v":922,"vw":36.81},{"c":36.7975,"h":36.7975,"l":36.7975,"n":6,"o":36.7975,"t":"2026-10-19T17:25:00Z","v":114,"vw":36.7975},{"c":36.74,"h":36.74,"l":36.74,"n":32,"o":36.74,"t":"2026-10-19T17:30:00Z","v":634,"vw":36.74},{"c":36.76,"h":36.76,"l":36.76,"n":5,"o":36.76,"t":"2026-10-19T17:35:00Z","v":423,"vw":36.76},{"c":36.795,"h":36.795,"l":36.76,"n":70,"o":36.79,"t":"2026-10-19T17:40:00Z","v":1534,"vw":36.787783},{"c":36.74,"h":36.76,"l":36.74,"n":29,"o":36.76,"t":"2026-10-19T17:50:00Z","v":483,"vw":36.75},{"c":36.74,"h":36.78,"l":36.74,"n":51,"o":36.78,"t":"2026-10-19T18:00:00Z","v":2518,"vw":36.773571},{"c":36.76,"h":36.76,"l":36.76,"n":7,"o":36.76,"t":"2026-10-19T18:10:00Z","v":191,"vw":36.76},{"c":36.75,"h":36.75,"l":36.75,"n":23,"o":36.75,"t":"2026-10-19T18:20:00Z","v":364,"vw":36.75},{"c":36.74,"h":36.74,"l":36.71,"n":30,"o":36.72,"t":"2026-10-19T18:25:00Z","v":753,"vw":36.722569},{"c":36.735,"h":36.735,"l":36.735,"n":31,"o":36.735,"t":"2026-10-19T18:30:00Z","v":413,"vw":36.735},{"c":36.75,"h":36.77,"l":36.735,"n":43,"o":36.735,"t":"2026-10-19T18:35:00Z","v":1407,"vw":36.753607},{"c":36.785,"h":36.785,"l":36.785,"n":4,"o":36.785,"t":"2026-10-19T18:40:00Z","v":106,"vw":36.785},{"c":36.85,"h":36.85,"l":36.85,"n":10,"o":36.85,"t":"2026-10-19T18:50:00Z","v":275,"vw":36.85},{"c":36.755,"h":36.755,"l":36.73,"n":64,"o":36.74,"t":"2026-10-19T18:55:00Z","v":1564,"vw":36.745},{"c":36.755,"h":36.755,"l":36.7415,"n":19,"o":36.755,"t":"2026-10-19T19:00:00Z","v":705,"vw":36.750833},{"c":36.75,"h":36.75,"l":36.75,"n":13,"o":36.75,"t":"2026-10-19T19:05:00Z","v":308,"vw":36.75},{"c":36.745,"h":36.745,"l":36.745,"n":7,"o":36.745,"t":"2026-10-19T19:10:00Z","v":428,"vw":36.745},{"c":36.805,"h":36.805,"l":36.735,"n":70,"o":36.735,"t":"2026-10-19T19:15:00Z","v":1108,"vw":36.759313},{"c":36.68,"h":36.76,"l":36.68,"n":74,"o":36.76,"t":"2026-10-19T19:25:00Z","v":1738,"vw":36.723333},{"c":36.67,"h":36.67,"l":36.67,"n":31,"o":36.67,"t":"2026-10-19T19:30:00Z","v":572,"vw":36.67},{"c":36.62,"h":36.655,"l":36.62,"n":28,"o":36.655,"t":"2026-10-19T19:35:00Z","v":722,"vw":36.629299},{"c":36.68,"h":36.68,"l":36.61,"n":78,"o":36.61,"t":"2026-10-19T19:40:00Z","v":1642,"vw":36.638571},{"c":36.64,"h":36.69,"l":36.64,"n":88,"o":36.675,"t":"2026-10-19T19:45:00Z","v":1412,"vw":36.664167},{"c":36.61,"h":36.66,"l":36.61,"n":141,"o":36.615,"t":"2026-10-19T19:50:00Z","v":2267,"vw":36.626429},{"c":36.63,"h":36.6799,"l":36.58,"n":424,"o":36.67,"t":"2026-10-19T19:55:00Z","v":8375,"vw":36.614743},{"c":36.68,"h":36.68,"l":36.68,"n":29,"o":36.68,"t":"2026-10-19T20:00:00Z","v":22861,"vw":36.68},{"c":37.07,"h":37.07,"l":36.81,"n":11,"o":36.81,"t":"2026-10-20T13:30:00Z","v":1683,"vw":36.825625},{"c":37.1,"h":37.1,"l":37.01,"n":29,"o":37.01,"t":"2026-10-20T13:45:00Z","v":3500,"vw":37.07503},{"c":36.74,"h":37.1,"l":36.74,"n":47,"o":37.09,"t":"2026-10-20T13:50:00Z","v":2000,"vw":37.067692},{"c":37.09,"h":37.1,"l":37.09,"n":25,"o":37.09,"t":"2026-10-20T13:55:00Z","v":1564,"vw":37.097097},{"c":36.91,"h":36.92,"l":36.91,"n":13,"o":36.92,"t":"2026-10-20T14:00:00Z","v":505,"vw":36.9175},{"c":36.83,"h":36.83,"l":36.71,"n":5,"o":36.71,"t":"2026-10-20T14:10:00Z","v":203,"vw":36.77},{"c":36.87,"h":36.87,"l":36.87,"n":26,"o":36.87,"t":"2026-10-20T14:15:00Z","v":856,"vw":36.87},{"c":37.2,"h":37.245,"l":37.08,"n":81,"o":37.08,"t":"2026-10-20T14:25:00Z","v":6898,"vw":37.110524},{"c":37.09,"h":37.09,"l":37.09,"n":9,"o":37.09,"t":"2026-10-20T14:40:00Z","v":218,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":11,"o":37.09,"t":"2026-10-20T14:45:00Z","v":130,"vw":37.09},{"c":37.205,"h":37.23,"l":37,"n":42,"o":37.155,"t":"2026-10-20T14:50:00Z","v":1291,"vw":37.193333},{"c":37.24,"h":37.24,"l":37.205,"n":39,"o":37.205,"t":"2026-10-20T14:55:00Z","v":1161,"vw":37.210833},{"c":37.27,"h":37.27,"l":37.27,"n":10,"o":37.27,"t":"2026-10-20T15:05:00Z","v":263,"vw":37.27},{"c":37.21,"h":37.345,"l":37.21,"n":53,"o":37.34,"t":"2026-10-20T15:10:00Z","v":882,"vw":37.263154},{"c":37.3,"h":37.32,"l":37.24,"n":24,"o":37.24,"t":"2026-10-20T15:15:00Z","v":751,"vw":37.294},{"c":37.275,"h":37.275,"l":37.275,"n":6,"o":37.275,"t":"2026-10-20T15:20:00Z","v":142,"vw":37.275},{"c":37.13,"h":37.17,"l":37.11,"n":49,"o":37.17,"t":"2026-10-20T15:25:00Z","v":1021,"vw":37.135769},{"c":37.06,"h":37.06,"l":37.06,"n":13,"o":37.06,"t":"2026-10-20T15:30:00Z","v":162,"vw":37.06},{"c":37.025,"h":37.08,"l":37.01,"n":32,"o":37.08,"t":"2026-10-20T15:35:00Z","v":740,"vw":37.053684},{"c":37.11,"h":37.11,"l":37.08,"n":24,"o":37.1,"t":"2026-10-20T15:40:00Z","v":1301,"vw":37.097682},{"c":37.155,"h":37.155,"l":37.08,"n":38,"o":37.08,"t":"2026-10-20T15:50:00Z","v":1293,"vw":37.137162},{"c":37.1,"h":37.1,"l":37.1,"n":16,"o":37.1,"t":"2026-10-20T15:55:00Z","v":264,"vw":37.1},{"c":37.06,"h":37.07,"l":37.06,"n":16,"o":37.07,"t":"2026-10-20T16:00:00Z","v":348,"vw":37.066678},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-10-20T16:05:00Z","v":101,"vw":37.05},{"c":37.06,"h":37.06,"l":37.06,"n":10,"o":37.06,"t":"2026-10-20T16:10:00Z","v":365,"vw":37.06},{"c":37.01,"h":37.06,"l":37.01,"n":35,"o":37.06,"t":"2026-10-20T16:15:00Z","v":659,"vw":37.036636},{"c":36.97,"h":36.97,"l":36.97,"n":16,"o":36.97,"t":"2026-10-20T16:20:00Z","v":389,"vw":36.97},{"c":36.955,"h":36.955,"l":36.955,"n":10,"o":36.955,"t":"2026-10-20T16:25:00Z","v":512,"vw":36.955},{"c":37.03,"h":37.03,"l":36.97,"n":34,"o":36.99,"t":"2026-10-20T16:35:00Z","v":1453,"vw":36.999383},{"c":37.08,"h":37.13,"l":37.08,"n":16,"o":37.13,"t":"2026-10-20T16:45:00Z","v":846,"vw":37.101675},{"c":36.98,"h":36.98,"l":36.98,"n":12,"o":36.98,"t":"2026-10-20T16:55:00Z","v":244,"vw":36.98},{"c":36.97,"h":37.01,"l":36.97,"n":9,"o":37.01,"t":"2026-10-20T17:00:00Z","v":483,"vw":37.000868},{"c":36.99,"h":36.99,"l":36.99,"n":20,"o":36.99,"t":"2026-10-20T17:05:00Z","v":287,"vw":36.99},{"c":36.95,"h":36.96,"l":36.95,"n":19,"o":36.96,"t":"2026-10-20T17:15:00Z","v":430,"vw":36.955},{"c":36.92,"h":36.955,"l":36.92,"n":14,"o":36.955,"t":"2026-10-20T17:30:00Z","v":371,"vw":36.941},{"c":37,"h":37,"l":36.96,"n":54,"o":36.96,"t":"2026-10-20T17:40:00Z","v":1667,"vw":36.982857},{"c":37.03,"h":37.04,"l":37,"n":27,"o":37,"t":"2026-10-20T17:50:00Z","v":833,"vw":37.026098},{"c":37.03,"h":37.03,"l":37.03,"n":11,"o":37.03,"t":"2026-10-20T17:55:00Z","v":206,"vw":37.03},{"c":37.0447,"h":37.0447,"l":37.0447,"n":8,"o":37.0447,"t":"2026-10-20T18:10:00Z","v":505,"vw":37.0447},{"c":36.97,"h":37.02,"l":36.97,"n":22,"o":37.02,"t":"2026-10-20T18:15:00Z","v":1444,"vw":37.015833},{"c":36.96,"h":36.98,"l":36.95,"n":18,"o":36.98,"t":"2026-10-20T18:20:00Z","v":450,"vw":36.966111},{"c":36.92,"h":36.92,"l":36.92,"n":12,"o":36.92,"t":"2026-10-20T18:25:00Z","v":135,"vw":36.92},{"c":37,"h":37,"l":36.97,"n":28,"o":36.97,"t":"2026-10-20T18:30:00Z","v":686,"vw":36.994},{"c":37.02,"h":37.02,"l":37.02,"n":27,"o":37.02,"t":"2026-10-20T18:35:00Z","v":708,"vw":37.02},{"c":37.01,"h":37.01,"l":37.01,"n":4,"o":37.01,"t":"2026-10-20T18:45:00Z","v":106,"vw":37.01},{"c":36.9951,"h":36.9951,"l":36.995,"n":6,"o":36.995,"t":"2026-10-20T19:00:00Z","v":921,"vw":36.995019},{"c":37.03,"h":37.03,"l":37.03,"n":25,"o":37.03,"t":"2026-10-20T19:05:00Z","v":491,"vw":37.03},{"c":37.04,"h":37.04,"l":37.04,"n":12,"o":37.04,"t":"2026-10-20T19:10:00Z","v":315,"vw":37.04},{"c":37,"h":37,"l":37,"n":15,"o":37,"t":"2026-10-20T19:20:00Z","v":143,"vw":37},{"c":37,"h":37.03,"l":37,"n":59,"o":37.02,"t":"2026-10-20T19:25:00Z","v":1205,"vw":37.016667},{"c":37.03,"h":37.03,"l":37.03,"n":10,"o":37.03,"t":"2026-10-20T19:30:00Z","v":233,"vw":37.03},{"c":37.05,"h":37.05,"l":37,"n":63,"o":37.03,"t":"2026-10-20T19:35:00Z","v":944,"vw":37.030877},{"c":37.08,"h":37.08,"l":37.05,"n":84,"o":37.05,"t":"2026-10-20T19:40:00Z","v":2337,"vw":37.06218},{"c":37.1,"h":37.1,"l":37.1,"n":33,"o":37.1,"t":"2026-10-20T19:45:00Z","v":539,"vw":37.1},{"c":37.13,"h":37.13,"l":37.08,"n":156,"o":37.105,"t":"2026-10-20T19:50:00Z","v":4273,"vw":37.104155},{"c":37.12,"h":37.14,"l":37.09,"n":425,"o":37.11,"t":"2026-10-20T19:55:00Z","v":8986,"vw":37.109711},{"c":37.11,"h":37.11,"l":37.11,"n":22,"o":37.11,"t":"2026-10-20T20:00:00Z","v":23223,"vw":37.11},{"c":36.79,"h":37.12,"l":36.79,"n":8,"o":37.12,"t":"2026-10-21T13:30:00Z","v":513,"vw":37.054911},{"c":37.125,"h":37.125,"l":37.125,"n":3,"o":37.125,"t":"2026-10-21T13:35:00Z","v":104,"vw":37.125},{"c":37.11,"h":37.115,"l":37.11,"n":2,"o":37.115,"t":"2026-10-21T13:50:00Z","v":1588,"vw":37.114685},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-10-21T13:55:00Z","v":110,"vw":37.09},{"c":36.82,"h":37.105,"l":36.82,"n":49,"o":36.99,"t":"2026-10-21T14:00:00Z","v":1489,"vw":36.966471},{"c":36.72,"h":36.77,"l":36.72,"n":11,"o":36.77,"t":"2026-10-21T14:05:00Z","v":371,"vw":36.753333},{"c":36.93,"h":36.93,"l":36.86,"n":23,"o":36.92,"t":"2026-10-21T14:15:00Z","v":1158,"vw":36.911947},{"c":36.755,"h":36.905,"l":36.755,"n":4,"o":36.905,"t":"2026-10-21T14:25:00Z","v":302,"vw":36.809167},{"c":36.98,"h":36.98,"l":36.8275,"n":57,"o":36.8325,"t":"2026-10-21T14:35:00Z","v":1340,"vw":36.92109},{"c":36.98,"h":36.985,"l":36.98,"n":25,"o":36.985,"t":"2026-10-21T14:40:00Z","v":468,"vw":36.983333},{"c":37.02,"h":37.09,"l":37.02,"n":44,"o":37.08,"t":"2026-10-21T14:50:00Z","v":1121,"vw":37.058879},{"c":36.96,"h":36.96,"l":36.96,"n":15,"o":36.96,"t":"2026-10-21T15:00:00Z","v":252,"vw":36.96},{"c":36.955,"h":36.955,"l":36.955,"n":3,"o":36.955,"t":"2026-10-21T15:15:00Z","v":115,"vw":36.955},{"c":37.01,"h":37.1,"l":36.99,"n":82,"o":36.99,"t":"2026-10-21T15:20:00Z","v":2141,"vw":37.045536},{"c":37.08,"h":37.08,"l":37.08,"n":8,"o":37.08,"t":"2026-10-21T15:25:00Z","v":249,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":7,"o":37.08,"t":"2026-10-21T15:30:00Z","v":324,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":4,"o":37.08,"t":"2026-10-21T15:35:00Z","v":202,"vw":37.08},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-21T15:45:00Z","v":109,"vw":37.09},{"c":37.08,"h":37.08,"l":37.08,"n":6,"o":37.08,"t":"2026-10-21T15:55:00Z","v":211,"vw":37.08},{"c":37.09,"h":37.14,"l":37.09,"n":3,"o":37.14,"t":"2026-10-21T16:00:00Z","v":1050,"vw":37.099667},{"c":37.1,"h":37.1,"l":37.1,"n":27,"o":37.1,"t":"2026-10-21T16:10:00Z","v":351,"vw":37.1},{"c":37.08,"h":37.08,"l":37.08,"n":11,"o":37.08,"t":"2026-10-21T16:20:00Z","v":283,"vw":37.08},{"c":37.255,"h":37.255,"l":37.065,"n":78,"o":37.065,"t":"2026-10-21T16:35:00Z","v":2989,"vw":37.113098},{"c":37.18,"h":37.2,"l":37.18,"n":35,"o":37.2,"t":"2026-10-21T16:40:00Z","v":1027,"vw":37.189167},{"c":37.175,"h":37.175,"l":37.175,"n":7,"o":37.175,"t":"2026-10-21T16:45:00Z","v":188,"vw":37.175},{"c":37.16,"h":37.16,"l":37.145,"n":4,"o":37.145,"t":"2026-10-21T17:05:00Z","v":218,"vw":37.153023},{"c":37.12,"h":37.12,"l":37.105,"n":10,"o":37.105,"t":"2026-10-21T17:15:00Z","v":245,"vw":37.1125},{"c":37.075,"h":37.095,"l":37.075,"n":35,"o":37.095,"t":"2026-10-21T17:20:00Z","v":938,"vw":37.08},{"c":37.13,"h":37.13,"l":37.07,"n":43,"o":37.07,"t":"2026-10-21T17:25:00Z","v":2046,"vw":37.116892},{"c":37.115,"h":37.115,"l":37.11,"n":9,"o":37.11,"t":"2026-10-21T17:40:00Z","v":320,"vw":37.111608},{"c":37.1699,"h":37.19,"l":37.125,"n":70,"o":37.16,"t":"2026-10-21T17:45:00Z","v":3101,"vw":37.152167},{"c":37.15,"h":37.15,"l":37.15,"n":6,"o":37.15,"t":"2026-10-21T17:55:00Z","v":138,"vw":37.15},{"c":37.155,"h":37.155,"l":37.1,"n":25,"o":37.1,"t":"2026-10-21T18:00:00Z","v":477,"vw":37.125},{"c":37.165,"h":37.165,"l":37.165,"n":3,"o":37.165,"t":"2026-10-21T18:10:00Z","v":106,"vw":37.165},{"c":37.1275,"h":37.13,"l":37.1275,"n":38,"o":37.13,"t":"2026-10-21T18:15:00Z","v":564,"vw":37.129167},{"c":37.135,"h":37.135,"l":37.135,"n":2,"o":37.135,"t":"2026-10-21T18:25:00Z","v":158,"vw":37.135},{"c":37.09,"h":37.095,"l":37.09,"n":6,"o":37.095,"t":"2026-10-21T18:30:00Z","v":301,"vw":37.0925},{"c":37.1,"h":37.1,"l":37.1,"n":5,"o":37.1,"t":"2026-10-21T18:35:00Z","v":245,"vw":37.1},{"c":37.09,"h":37.14,"l":37.09,"n":10,"o":37.14,"t":"2026-10-21T18:40:00Z","v":478,"vw":37.1025},{"c":37.135,"h":37.135,"l":37.135,"n":8,"o":37.135,"t":"2026-10-21T18:45:00Z","v":368,"vw":37.135},{"c":36.97,"h":36.99,"l":36.97,"n":24,"o":36.99,"t":"2026-10-21T18:50:00Z","v":741,"vw":36.985},{"c":36.895,"h":36.895,"l":36.895,"n":6,"o":36.895,"t":"2026-10-21T18:55:00Z","v":168,"vw":36.895},{"c":36.79,"h":36.855,"l":36.785,"n":17,"o":36.79,"t":"2026-10-21T19:00:00Z","v":795,"vw":36.799584},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-21T19:05:00Z","v":452,"vw":36.8},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-21T19:10:00Z","v":102,"vw":36.76},{"c":36.915,"h":36.915,"l":36.765,"n":104,"o":36.765,"t":"2026-10-21T19:15:00Z","v":3286,"vw":36.808465},{"c":36.925,"h":36.925,"l":36.91,"n":32,"o":36.91,"t":"2026-10-21T19:25:00Z","v":699,"vw":36.91625},{"c":37.045,"h":37.045,"l":36.925,"n":42,"o":36.9799,"t":"2026-10-21T19:30:00Z","v":1958,"vw":36.986475},{"c":37.06,"h":37.06,"l":36.92,"n":42,"o":37.0375,"t":"2026-10-21T19:35:00Z","v":1244,"vw":37.009167},{"c":36.945,"h":37.06,"l":36.93,"n":49,"o":37.05,"t":"2026-10-21T19:40:00Z","v":1550,"vw":36.972021},{"c":36.96,"h":36.96,"l":36.93,"n":64,"o":36.95,"t":"2026-10-21T19:45:00Z","v":1460,"vw":36.948333},{"c":36.935,"h":36.96,"l":36.89,"n":137,"o":36.89,"t":"2026-10-21T19:50:00Z","v":3978,"vw":36.914602},{"c":37.07,"h":37.08,"l":36.935,"n":424,"o":36.935,"t":"2026-10-21T19:55:00Z","v":15811,"vw":37.001393},{"c":37.07,"h":37.07,"l":37.07,"n":33,"o":37.07,"t":"2026-10-21T20:00:00Z","v":30508,"vw":37.07},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-22T10:00:00Z","v":100,"vw":37.07},{"c":37.125,"h":37.125,"l":36.87,"n":9,"o":36.87,"t":"2026-10-22T13:30:00Z","v":825,"vw":36.972547},{"c":37.14,"h":37.14,"l":37.14,"n":4,"o":37.14,"t":"2026-10-22T13:40:00Z","v":217,"vw":37.14},{"c":37.165,"h":37.17,"l":37.165,"n":10,"o":37.17,"t":"2026-10-22T13:55:00Z","v":551,"vw":37.166087},{"c":37.19,"h":37.33,"l":37.19,"n":27,"o":37.33,"t":"2026-10-22T14:00:00Z","v":756,"vw":37.286339},{"c":37.42,"h":37.7,"l":37.42,"n":30,"o":37.52,"t":"2026-10-22T14:05:00Z","v":1248,"vw":37.495842},{"c":37.64,"h":37.64,"l":37.58,"n":28,"o":37.58,"t":"2026-10-22T14:10:00Z","v":959,"vw":37.59495},{"c":37.85,"h":37.85,"l":37.85,"n":6,"o":37.85,"t":"2026-10-22T14:15:00Z","v":273,"vw":37.85},{"c":37.52,"h":37.6,"l":37.52,"n":47,"o":37.57,"t":"2026-10-22T14:25:00Z","v":1896,"vw":37.582023},{"c":37.595,"h":37.595,"l":37.555,"n":4,"o":37.555,"t":"2026-10-22T14:30:00Z","v":211,"vw":37.575},{"c":37.545,"h":37.61,"l":37.5,"n":16,"o":37.61,"t":"2026-10-22T14:45:00Z","v":400,"vw":37.551667},{"c":37.41,"h":37.49,"l":37.4,"n":44,"o":37.48,"t":"2026-10-22T14:50:00Z","v":1742,"vw":37.466193},{"c":37.45,"h":37.47,"l":37.45,"n":50,"o":37.46,"t":"2026-10-22T14:55:00Z","v":1379,"vw":37.46},{"c":37.37,"h":37.37,"l":37.37,"n":24,"o":37.37,"t":"2026-10-22T15:00:00Z","v":429,"vw":37.37},{"c":37.36,"h":37.36,"l":37.32,"n":7,"o":37.32,"t":"2026-10-22T15:05:00Z","v":401,"vw":37.345641},{"c":37.29,"h":37.29,"l":37.29,"n":4,"o":37.29,"t":"2026-10-22T15:10:00Z","v":247,"vw":37.29},{"c":37.42,"h":37.43,"l":37.41,"n":30,"o":37.43,"t":"2026-10-22T15:15:00Z","v":1134,"vw":37.425714},{"c":37.45,"h":37.47,"l":37.45,"n":26,"o":37.47,"t":"2026-10-22T15:25:00Z","v":727,"vw":37.46},{"c":37.5,"h":37.5,"l":37.42,"n":39,"o":37.42,"t":"2026-10-22T15:40:00Z","v":874,"vw":37.46},{"c":37.65,"h":37.65,"l":37.6,"n":26,"o":37.6,"t":"2026-10-22T16:00:00Z","v":876,"vw":37.619419},{"c":37.68,"h":37.68,"l":37.68,"n":5,"o":37.68,"t":"2026-10-22T16:15:00Z","v":380,"vw":37.68},{"c":37.745,"h":37.745,"l":37.685,"n":56,"o":37.69,"t":"2026-10-22T16:20:00Z","v":895,"vw":37.708376},{"c":37.775,"h":37.775,"l":37.775,"n":6,"o":37.775,"t":"2026-10-22T16:25:00Z","v":210,"vw":37.775},{"c":37.8,"h":37.8,"l":37.8,"n":13,"o":37.8,"t":"2026-10-22T16:30:00Z","v":300,"vw":37.8},{"c":37.74,"h":37.74,"l":37.74,"n":25,"o":37.74,"t":"2026-10-22T16:40:00Z","v":527,"vw":37.74},{"c":37.77,"h":37.77,"l":37.75,"n":37,"o":37.75,"t":"2026-10-22T16:45:00Z","v":739,"vw":37.76},{"c":37.74,"h":37.83,"l":37.74,"n":38,"o":37.83,"t":"2026-10-22T17:00:00Z","v":886,"vw":37.785},{"c":37.7,"h":37.75,"l":37.7,"n":33,"o":37.75,"t":"2026-10-22T17:05:00Z","v":728,"vw":37.72},{"c":37.66,"h":37.66,"l":37.66,"n":9,"o":37.66,"t":"2026-10-22T17:20:00Z","v":177,"vw":37.66},{"c":37.65,"h":37.65,"l":37.65,"n":27,"o":37.65,"t":"2026-10-22T17:25:00Z","v":586,"vw":37.65},{"c":37.67,"h":37.67,"l":37.67,"n":5,"o":37.67,"t":"2026-10-22T17:30:00Z","v":236,"vw":37.67},{"c":37.675,"h":37.675,"l":37.675,"n":2,"o":37.675,"t":"2026-10-22T17:45:00Z","v":124,"vw":37.675},{"c":37.575,"h":37.575,"l":37.565,"n":12,"o":37.565,"t":"2026-10-22T17:50:00Z","v":353,"vw":37.57},{"c":37.58,"h":37.62,"l":37.58,"n":12,"o":37.62,"t":"2026-10-22T18:00:00Z","v":382,"vw":37.6},{"c":37.67,"h":37.67,"l":37.67,"n":14,"o":37.67,"t":"2026-10-22T18:20:00Z","v":202,"vw":37.67},{"c":37.66,"h":37.66,"l":37.66,"n":5,"o":37.66,"t":"2026-10-22T18:30:00Z","v":232,"vw":37.66},{"c":37.605,"h":37.605,"l":37.605,"n":14,"o":37.605,"t":"2026-10-22T18:45:00Z","v":368,"vw":37.605},{"c":37.59,"h":37.59,"l":37.59,"n":18,"o":37.59,"t":"2026-10-22T18:55:00Z","v":348,"vw":37.59},{"c":37.64,"h":37.64,"l":37.605,"n":14,"o":37.605,"t":"2026-10-22T19:00:00Z","v":556,"vw":37.619698},{"c":37.695,"h":37.695,"l":37.695,"n":16,"o":37.695,"t":"2026-10-22T19:05:00Z","v":297,"vw":37.695},{"c":37.72,"h":37.72,"l":37.68,"n":43,"o":37.7,"t":"2026-10-22T19:10:00Z","v":1176,"vw":37.698571},{"c":37.69,"h":37.69,"l":37.69,"n":26,"o":37.69,"t":"2026-10-22T19:15:00Z","v":526,"vw":37.69},{"c":37.71,"h":37.71,"l":37.71,"n":13,"o":37.71,"t":"2026-10-22T19:20:00Z","v":286,"vw":37.71},{"c":37.67,"h":37.705,"l":37.67,"n":22,"o":37.705,"t":"2026-10-22T19:25:00Z","v":380,"vw":37.688333},{"c":37.665,"h":37.665,"l":37.65,"n":35,"o":37.65,"t":"2026-10-22T19:30:00Z","v":876,"vw":37.66},{"c":37.7,"h":37.7,"l":37.7,"n":32,"o":37.7,"t":"2026-10-22T19:35:00Z","v":384,"vw":37.7},{"c":37.635,"h":37.68,"l":37.635,"n":40,"o":37.68,"t":"2026-10-22T19:40:00Z","v":962,"vw":37.652408},{"c":37.58,"h":37.61,"l":37.58,"n":30,"o":37.61,"t":"2026-10-22T19:45:00Z","v":719,"vw":37.596667},{"c":37.845,"h":37.845,"l":37.605,"n":168,"o":37.605,"t":"2026-10-22T19:50:00Z","v":5858,"vw":37.723209},{"c":37.71,"h":37.85,"l":37.64,"n":348,"o":37.85,"t":"2026-10-22T19:55:00Z","v":11289,"vw":37.705077},{"c":37.68,"h":37.68,"l":37.68,"n":21,"o":37.68,"t":"2026-10-22T20:00:00Z","v":27384,"vw":37.68}],"history":[{"c":30.17,"h":31.45,"l":30.105,"n":4140,"o":31.45,"t":"2024-10-21T04:00:00Z","v":162988,"vw":30.390596},{"c":29.14,"h":30.48,"l":28.95,"n":4792,"o":30.27,"t":"2024-10-22T04:00:00Z","v":157248,"vw":29.356108},{"c":29.07,"h":29.585,"l":28.91,"n":4518,"o":29.1,"t":"2024-10-23T04:00:00Z","v":234834,"vw":29.134613},{"c":28.93,"h":29.3,"l":28.57,"n":4290,"o":29.3,"t":"2024-10-24T04:00:00Z","v":190312,"vw":28.861828},{"c":29.25,"h":29.72,"l":29.115,"n":3938,"o":29.18,"t":"2024-10-25T04:00:00Z","v":123609,"vw":29.273966},{"c":29.61,"h":29.7707,"l":29.25,"n":3420,"o":29.44,"t":"2024-10-28T04:00:00Z","v":109369,"vw":29.570775},{"c":28.66,"h":29.355,"l":28.4885,"n":3771,"o":29.24,"t":"2024-10-29T04:00:00Z","v":197195,"vw":28.721547},{"c":34.1,"h":35.2,"l":31.45,"n":6608,"o":31.79,"t":"2024-10-30T04:00:00Z","v":268241,"vw":34.040424},{"c":32.19,"h":33.85,"l":31.78,"n":6209,"o":33.85,"t":"2024-10-31T04:00:00Z","v":238247,"vw":32.280945},{"c":32.06,"h":32.51,"l":31.54,"n":3948,"o":32.43,"t":"2024-11-01T04:00:00Z","v":126145,"vw":31.965598},{"c":32.39,"h":32.76,"l":32.07,"n":4350,"o":32.27,"t":"2024-11-04T05:00:00Z","v":152186,"vw":32.380625},{"c":33.59,"h":33.69,"l":32.1,"n":3661,"o":32.1,"t":"2024-11-05T05:00:00Z","v":113440,"vw":33.392576},{"c":35.36,"h":35.92,"l":34.625,"n":4812,"o":35.04,"t":"2024-11-06T05:00:00Z","v":170256,"vw":35.348078},{"c":34.93,"h":35.53,"l":34.6323,"n":4468,"o":35.41,"t":"2024-11-07T05:00:00Z","v":165974,"vw":34.956107},{"c":34.98,"h":35.29,"l":34.435,"n":5573,"o":34.85,"t":"2024-11-08T05:00:00Z","v":242669,"vw":34.878196},{"c":34.64,"h":35.56,"l":34.53,"n":5619,"o":35.17,"t":"2024-11-11T05:00:00Z","v":172691,"vw":34.889147},{"c":34.02,"h":34.51,"l":33.59,"n":4802,"o":34.5,"t":"2024-11-12T05:00:00Z","v":138381,"vw":33.984637},{"c":33.81,"h":34.3,"l":33.57,"n":4189,"o":34.28,"t":"2024-11-13T05:00:00Z","v":130300,"vw":33.924111},{"c":33.98,"h":34.53,"l":33.49,"n":4111,"o":33.88,"t":"2024-11-14T05:00:00Z","v":146659,"vw":33.954184},{"c":33.17,"h":33.94,"l":33.08,"n":4183,"o":33.91,"t":"2024-11-15T05:00:00Z","v":131899,"vw":33.299828},{"c":32.59,"h":33.39,"l":32.52,"n":3434,"o":33.39,"t":"2024-11-18T05:00:00Z","v":89306,"vw":32.766653},{"c":31.81,"h":32.36,"l":31.6,"n":5864,"o":32.27,"t":"2024-11-19T05:00:00Z","v":163681,"vw":31.845488},{"c":31.58,"h":31.83,"l":31.19,"n":5176,"o":31.82,"t":"2024-11-20T05:00:00Z","v":166910,"vw":31.510204},{"c":32.17,"h":32.26,"l":31.52,"n":3269,"o":31.7,"t":"2024-11-21T05:00:00Z","v":118042,"vw":32.079346},{"c":33.14,"h":33.2,"l":32.32,"n":3995,"o":32.32,"t":"2024-11-22T05:00:00Z","v":114962,"vw":32.992743},{"c":33.22,"h":34.13,"l":33.18,"n":3517,"o":33.51,"t":"2024-11-25T05:00:00Z","v":129375,"vw":33.401465},{"c":32.68,"h":33.075,"l":32.35,"n":4133,"o":32.94,"t":"2024-11-26T05:00:00Z","v":119227,"vw":32.727733},{"c":32.78,"h":33.385,"l":32.58,"n":3367,"o":32.88,"t":"2024-11-27T05:00:00Z","v":74409,"vw":32.825246},{"c":32.88,"h":33.145,"l":32.82,"n":1575,"o":33.12,"t":"2024-11-29T05:00:00Z","v":53613,"vw":32.914537},{"c":33.83,"h":33.97,"l":32.5355,"n":5465,"o":32.82,"t":"2024-12-02T05:00:00Z","v":118633,"vw":33.671141},{"c":33.16,"h":33.77,"l":32.8,"n":3902,"o":33.77,"t":"2024-12-03T05:00:00Z","v":98225,"vw":33.141635},{"c":33.74,"h":33.81,"l":33.15,"n":3194,"o":33.15,"t":"2024-12-04T05:00:00Z","v":96214,"vw":33.555309},{"c":33.81,"h":34.54,"l":33.635,"n":4321,"o":33.85,"t":"2024-12-05T05:00:00Z","v":94114,"vw":33.882774},{"c":33.57,"h":34.37,"l":33.355,"n":2509,"o":34.22,"t":"2024-12-06T05:00:00Z","v":73274,"vw":33.683438},{"c":33.96,"h":34.5,"l":33.9033,"n":2795,"o":33.93,"t":"2024-12-09T05:00:00Z","v":119072,"vw":34.11077},{"c":34.32,"h":34.56,"l":33.55,"n":4542,"o":34.11,"t":"2024-12-10T05:00:00Z","v":131521,"vw":34.264177},{"c":34.21,"h":34.355,"l":33.86,"n":3040,"o":34.34,"t":"2024-12-11T05:00:00Z","v":161381,"vw":34.179848},{"c":33.85,"h":34.58,"l":33.42,"n":2721,"o":34.29,"t":"2024-12-12T05:00:00Z","v":82200,"vw":33.896201},{"c":33.54,"h":33.75,"l":33.06,"n":3194,"o":33.75,"t":"2024-12-13T05:00:00Z","v":142489,"vw":33.41575},{"c":33.29,"h":33.67,"l":33,"n":4091,"o":33.41,"t":"2024-12-16T05:00:00Z","v":106754,"vw":33.329922},{"c":32.78,"h":33.61,"l":32.68,"n":3410,"o":33.2,"t":"2024-12-17T05:00:00Z","v":111510,"vw":32.874783},{"c":31.58,"h":33.14,"l":31.22,"n":3470,"o":33.02,"t":"2024-12-18T05:00:00Z","v":205364,"vw":32.101316},{"c":31.02,"h":31.865,"l":30.91,"n":3548,"o":31.85,"t":"2024-12-19T05:00:00Z","v":112006,"vw":31.122734},{"c":30.72,"h":31.189,"l":30.27,"n":3458,"o":30.42,"t":"2024-12-20T05:00:00Z","v":381948,"vw":30.719464},{"c":30.59,"h":31.19,"l":30.47,"n":3103,"o":30.58,"t":"2024-12-23T05:00:00Z","v":81844,"vw":30.606194},{"c":31.1,"h":31.135,"l":30.55,"n":1142,"o":30.59,"t":"2024-12-24T05:00:00Z","v":30387,"vw":30.907761},{"c":31.4,"h":31.475,"l":30.995,"n":2685,"o":31.07,"t":"2024-12-26T05:00:00Z","v":75124,"vw":31.290572},{"c":31.01,"h":31.425,"l":30.64,"n":2531,"o":31.08,"t":"2024-12-27T05:00:00Z","v":72901,"vw":31.018635},{"c":30.83,"h":31.01,"l":30.33,"n":3625,"o":30.89,"t":"2024-12-30T05:00:00Z","v":78167,"vw":30.741273},{"c":30.98,"h":31.875,"l":30.85,"n":2869,"o":31.13,"t":"2024-12-31T05:00:00Z","v":81388,"vw":31.12847},{"c":30.59,"h":31.235,"l":30.48,"n":2731,"o":31.17,"t":"2025-01-02T05:00:00Z","v":75096,"vw":30.696317},{"c":30.82,"h":30.91,"l":30.1,"n":2484,"o":30.65,"t":"2025-01-03T05:00:00Z","v":136505,"vw":30.676057},{"c":30.89,"h":31.54,"l":30.71,"n":2982,"o":30.96,"t":"2025-01-06T05:00:00Z","v":83974,"vw":30.994914},{"c":30.53,"h":31.17,"l":30.29,"n":2918,"o":30.95,"t":"2025-01-07T05:00:00Z","v":78818,"vw":30.509142},{"c":30.35,"h":30.63,"l":29.78,"n":3239,"o":30.2,"t":"2025-01-08T05:00:00Z","v":89195,"vw":30.315315},{"c":29.73,"h":30.2,"l":29.5,"n":2828,"o":29.99,"t":"2025-01-10T05:00:00Z","v":97095,"vw":29.756172},{"c":30.06,"h":30.195,"l":29.55,"n":3609,"o":29.65,"t":"2025-01-13T05:00:00Z","v":119244,"vw":30.005299},{"c":30.67,"h":30.69,"l":30.13,"n":3666,"o":30.26,"t":"2025-01-14T05:00:00Z","v":76246,"vw":30.522939},{"c":31.1,"h":31.45,"l":30.73,"n":2887,"o":31.45,"t":"2025-01-15T05:00:00Z","v":76478,"vw":31.069793},{"c":31.42,"h":31.46,"l":30.82,"n":3116,"o":31.1,"t":"2025-01-16T05:00:00Z","v":71409,"vw":31.279735},{"c":31.21,"h":31.755,"l":31.03,"n":2588,"o":31.69,"t":"2025-01-17T05:00:00Z","v":69302,"vw":31.289604},{"c":31.77,"h":31.86,"l":31.35,"n":2871,"o":31.38,"t":"2025-01-21T05:00:00Z","v":76333,"vw":31.696441},{"c":31.13,"h":31.6,"l":30.72,"n":2624,"o":31.54,"t":"2025-01-22T05:00:00Z","v":98422,"vw":31.045058},{"c":31.22,"h":31.58,"l":31.02,"n":2349,"o":31.06,"t":"2025-01-23T05:00:00Z","v":74650,"vw":31.25892},{"c":31.52,"h":31.555,"l":30.9201,"n":2475,"o":31.19,"t":"2025-01-24T05:00:00Z","v":80032,"vw":31.433748},{"c":31.9,"h":32.24,"l":31.53,"n":3268,"o":31.57,"t":"2025-01-27T05:00:00Z","v":88003,"vw":31.884986},{"c":31.43,"h":32.07,"l":31.135,"n":4014,"o":31.74,"t":"2025-01-28T05:00:00Z","v":92416,"vw":31.377465},{"c":31.1,"h":31.46,"l":30.76,"n":2833,"o":31.3,"t":"2025-01-29T05:00:00Z","v":66912,"vw":31.08932},{"c":31.24,"h":31.69,"l":31.01,"n":2744,"o":31.49,"t":"2025-01-30T05:00:00Z","v":53514,"vw":31.364927},{"c":31.02,"h":31.495,"l":30.45,"n":4099,"o":31,"t":"2025-01-31T05:00:00Z","v":179343,"vw":30.953465},{"c":30.48,"h":30.895,"l":29.755,"n":4102,"o":30.27,"t":"2025-02-03T05:00:00Z","v":100068,"vw":30.459111},{"c":30.95,"h":30.975,"l":30.39,"n":2929,"o":30.44,"t":"2025-02-04T05:00:00Z","v":72088,"vw":30.80888},{"c":31.21,"h":31.34,"l":30.775,"n":3796,"o":31,"t":"2025-02-05T05:00:00Z","v":111257,"vw":31.179887},{"c":31.12,"h":31.49,"l":30.93,"n":3910,"o":31.49,"t":"2025-02-06T05:00:00Z","v":99293,"vw":31.132754},{"c":30.8,"h":31.165,"l":30.485,"n":3394,"o":31.12,"t":"2025-02-07T05:00:00Z","v":88287,"vw":30.744056},{"c":30.67,"h":31.14,"l":30.58,"n":2962,"o":30.99,"t":"2025-02-10T05:00:00Z","v":69241,"vw":30.73886},{"c":31.21,"h":31.31,"l":30.48,"n":3577,"o":30.48,"t":"2025-02-11T05:00:00Z","v":107596,"vw":31.187198},{"c":30.55,"h":30.82,"l":30.38,"n":4224,"o":30.68,"t":"2025-02-12T05:00:00Z","v":125245,"vw":30.602474},{"c":31.02,"h":31.12,"l":30.8314,"n":3791,"o":30.89,"t":"2025-02-13T05:00:00Z","v":103792,"vw":31.009798},{"c":30.72,"h":31.12,"l":30.59,"n":3042,"o":30.99,"t":"2025-02-14T05:00:00Z","v":71953,"vw":30.73718},{"c":31.14,"h":31.14,"l":30.62,"n":3687,"o":30.81,"t":"2025-02-18T05:00:00Z","v":117783,"vw":30.924628},{"c":31.08,"h":31.325,"l":30.6666,"n":3101,"o":30.75,"t":"2025-02-19T05:00:00Z","v":104539,"vw":31.028709},{"c":31.68,"h":32,"l":30.86,"n":4533,"o":31.06,"t":"2025-02-20T05:00:00Z","v":214616,"vw":31.590173},{"c":30.98,"h":32.08,"l":30.65,"n":4315,"o":32.08,"t":"2025-02-21T05:00:00Z","v":166401,"vw":31.040838},{"c":30.87,"h":31.41,"l":30.85,"n":3752,"o":30.98,"t":"2025-02-24T05:00:00Z","v":117215,"vw":31.00196},{"c":30.93,"h":31.53,"l":30.75,"n":4655,"o":31.06,"t":"2025-02-25T05:00:00Z","v":170645,"vw":31.03305},{"c":30.31,"h":30.9,"l":29.8,"n":4601,"o":30.77,"t":"2025-02-26T05:00:00Z","v":168221,"vw":30.283296},{"c":28.64,"h":29.71,"l":27.75,"n":4835,"o":29.4,"t":"2025-02-27T05:00:00Z","v":206210,"vw":28.904102},{"c":28.53,"h":29.43,"l":28.31,"n":5807,"o":28.76,"t":"2025-02-28T05:00:00Z","v":265061,"vw":28.605596},{"c":28.02,"h":29.015,"l":27.65,"n":6233,"o":28.63,"t":"2025-03-03T05:00:00Z","v":221168,"vw":28.135931},{"c":28.26,"h":28.48,"l":27.358,"n":6181,"o":27.78,"t":"2025-03-04T05:00:00Z","v":221114,"vw":28.227215},{"c":28.09,"h":28.395,"l":27.91,"n":5511,"o":28.28,"t":"2025-03-05T05:00:00Z","v":235800,"vw":28.142385},{"c":27.94,"h":28.1,"l":27.6,"n":4948,"o":27.92,"t":"2025-03-06T05:00:00Z","v":170552,"vw":27.851161},{"c":27.86,"h":28.39,"l":27.77,"n":5068,"o":28,"t":"2025-03-07T05:00:00Z","v":205755,"vw":27.932517},{"c":27.22,"h":27.97,"l":27.065,"n":7429,"o":27.66,"t":"2025-03-10T04:00:00Z","v":301383,"vw":27.290577},{"c":27.29,"h":27.585,"l":26.93,"n":6720,"o":27.32,"t":"2025-03-11T04:00:00Z","v":299856,"vw":27.278722},{"c":26.16,"h":27.3741,"l":26.16,"n":5024,"o":27.19,"t":"2025-03-12T04:00:00Z","v":200724,"vw":26.388958},{"c":26.18,"h":26.3,"l":25.68,"n":6126,"o":26.15,"t":"2025-03-13T04:00:00Z","v":225611,"vw":26.081865},{"c":26.54,"h":26.81,"l":26.065,"n":4203,"o":26.27,"t":"2025-03-14T04:00:00Z","v":168511,"vw":26.480049},{"c":26.2,"h":26.785,"l":26.11,"n":4974,"o":26.48,"t":"2025-03-17T04:00:00Z","v":177437,"vw":26.314722},{"c":25.96,"h":26.49,"l":25.78,"n":4708,"o":26.15,"t":"2025-03-18T04:00:00Z","v":191492,"vw":25.957492},{"c":26.2,"h":26.37,"l":25.75,"n":4004,"o":26.02,"t":"2025-03-19T04:00:00Z","v":174386,"vw":26.13533},{"c":26.5,"h":26.69,"l":26.02,"n":4507,"o":26.08,"t":"2025-03-20T04:00:00Z","v":162668,"vw":26.4678},{"c":25.76,"h":26.439,"l":25.66,"n":5032,"o":26.32,"t":"2025-03-21T04:00:00Z","v":406499,"vw":25.870394},{"c":26.19,"h":26.36,"l":25.905,"n":4308,"o":26.08,"t":"2025-03-24T04:00:00Z","v":152657,"vw":26.176923},{"c":25.71,"h":26.24,"l":25.56,"n":4974,"o":26.24,"t":"2025-03-25T04:00:00Z","v":218753,"vw":25.756303},{"c":25.96,"h":26.03,"l":25.59,"n":4091,"o":25.8,"t":"2025-03-26T04:00:00Z","v":176982,"vw":25.852077},{"c":25.79,"h":26.255,"l":25.71,"n":4847,"o":25.92,"t":"2025-03-27T04:00:00Z","v":264770,"vw":25.92167},{"c":24.92,"h":25.805,"l":24.5,"n":5441,"o":25.7,"t":"2025-03-28T04:00:00Z","v":245655,"vw":24.91954},{"c":24.93,"h":25.03,"l":24.395,"n":4873,"o":24.7,"t":"2025-03-31T04:00:00Z","v":218035,"vw":24.844936},{"c":24.75,"h":24.93,"l":24.41,"n":3460,"o":24.93,"t":"2025-04-01T04:00:00Z","v":128915,"vw":24.747422},{"c":25.02,"h":25.11,"l":24.51,"n":3594,"o":24.51,"t":"2025-04-02T04:00:00Z","v":195609,"vw":24.926634},{"c":23.9,"h":24.24,"l":23.56,"n":5825,"o":24.09,"t":"2025-04-03T04:00:00Z","v":291028,"vw":23.896442},{"c":23.3,"h":23.61,"l":22.825,"n":6331,"o":23.21,"t":"2025-04-04T04:00:00Z","v":275503,"vw":23.270336},{"c":22.95,"h":23.57,"l":22.182,"n":6738,"o":22.85,"t":"2025-04-07T04:00:00Z","v":328843,"vw":22.802526},{"c":21.88,"h":23.4,"l":21.66,"n":5200,"o":23.4,"t":"2025-04-08T04:00:00Z","v":235543,"vw":22.195861},{"c":23.47,"h":23.82,"l":21.73,"n":5582,"o":21.73,"t":"2025-04-09T04:00:00Z","v":273951,"vw":22.987691},{"c":22.27,"h":22.96,"l":21.715,"n":6663,"o":22.78,"t":"2025-04-10T04:00:00Z","v":330856,"vw":22.209614},{"c":21.9,"h":22.2461,"l":21.375,"n":5586,"o":22.12,"t":"2025-04-11T04:00:00Z","v":255815,"vw":21.738425},{"c":22.69,"h":22.9744,"l":21.46,"n":6366,"o":22.26,"t":"2025-04-14T04:00:00Z","v":333729,"vw":22.26105},{"c":22.81,"h":23.07,"l":22.54,"n":4923,"o":22.54,"t":"2025-04-15T04:00:00Z","v":287529,"vw":22.827322},{"c":23.36,"h":23.43,"l":22.75,"n":4660,"o":22.75,"t":"2025-04-16T04:00:00Z","v":257785,"vw":23.26971},{"c":23.82,"h":23.94,"l":23.32,"n":4119,"o":23.32,"t":"2025-04-17T04:00:00Z","v":185611,"vw":23.729391},{"c":23.56,"h":23.685,"l":23.06,"n":3703,"o":23.55,"t":"2025-04-21T04:00:00Z","v":161513,"vw":23.441323},{"c":24.13,"h":24.14,"l":23.37,"n":4012,"o":23.88,"t":"2025-04-22T04:00:00Z","v":178000,"vw":23.965879},{"c":23.94,"h":24.92,"l":23.9,"n":4604,"o":24.67,"t":"2025-04-23T04:00:00Z","v":158645,"vw":24.159071},{"c":24.24,"h":24.315,"l":23.78,"n":3983,"o":23.95,"t":"2025-04-24T04:00:00Z","v":147429,"vw":24.122182},{"c":24.12,"h":24.24,"l":23.7,"n":3941,"o":24.04,"t":"2025-04-25T04:00:00Z","v":123603,"vw":24.006666},{"c":23.94,"h":24.29,"l":23.665,"n":5226,"o":24.22,"t":"2025-04-28T04:00:00Z","v":202849,"vw":23.905524},{"c":24.36,"h":24.44,"l":23.85,"n":5859,"o":23.85,"t":"2025-04-29T04:00:00Z","v":277270,"vw":24.302937},{"c":27.1,"h":27.64,"l":25.64,"n":9241,"o":27.25,"t":"2025-04-30T04:00:00Z","v":509997,"vw":26.957796},{"c":27.63,"h":27.915,"l":26.61,"n":7053,"o":27.02,"t":"2025-05-01T04:00:00Z","v":323854,"vw":27.477618},{"c":27.87,"h":28.225,"l":27.6148,"n":5613,"o":27.94,"t":"2025-05-02T04:00:00Z","v":231578,"vw":27.856111},{"c":28.1,"h":28.45,"l":27.55,"n":5310,"o":27.57,"t":"2025-05-05T04:00:00Z","v":198687,"vw":28.127189},{"c":28.2,"h":28.33,"l":27.585,"n":5522,"o":27.97,"t":"2025-05-06T04:00:00Z","v":204081,"vw":28.167463},{"c":28.06,"h":28.555,"l":27.905,"n":5037,"o":28.45,"t":"2025-05-07T04:00:00Z","v":196907,"vw":28.157038},{"c":28.61,"h":29.037,"l":28.14,"n":5024,"o":28.38,"t":"2025-05-08T04:00:00Z","v":216086,"vw":28.655497},{"c":28.75,"h":29.05,"l":28.37,"n":4182,"o":28.59,"t":"2025-05-09T04:00:00Z","v":156130,"vw":28.735385},{"c":30.14,"h":30.24,"l":29.565,"n":5030,"o":29.9,"t":"2025-05-12T04:00:00Z","v":202731,"vw":30.04669},{"c":30.45,"h":30.57,"l":30.2,"n":4195,"o":30.33,"t":"2025-05-13T04:00:00Z","v":157999,"vw":30.384953},{"c":29.79,"h":30.4,"l":29.75,"n":4649,"o":30.34,"t":"2025-05-14T04:00:00Z","v":172900,"vw":29.920903},{"c":29.55,"h":29.64,"l":29.26,"n":3493,"o":29.62,"t":"2025-05-15T04:00:00Z","v":132910,"vw":29.514247},{"c":29.81,"h":29.82,"l":29.525,"n":3298,"o":29.55,"t":"2025-05-16T04:00:00Z","v":121335,"vw":29.744026},{"c":29.59,"h":29.81,"l":29.19,"n":3664,"o":29.36,"t":"2025-05-19T04:00:00Z","v":114214,"vw":29.50024},{"c":29.65,"h":30.07,"l":29.3301,"n":3536,"o":29.54,"t":"2025-05-20T04:00:00Z","v":113062,"vw":29.688128},{"c":28.84,"h":29.645,"l":28.712,"n":4411,"o":29.27,"t":"2025-05-21T04:00:00Z","v":181091,"vw":29.159783},{"c":28.85,"h":29.17,"l":28.635,"n":4163,"o":28.67,"t":"2025-05-22T04:00:00Z","v":185357,"vw":28.957267},{"c":28.81,"h":28.86,"l":28.08,"n":3737,"o":28.28,"t":"2025-05-23T04:00:00Z","v":108087,"vw":28.729253},{"c":29.78,"h":29.8,"l":28.85,"n":3930,"o":29.15,"t":"2025-05-27T04:00:00Z","v":96996,"vw":29.584303},{"c":29.7,"h":29.9161,"l":29.61,"n":3813,"o":29.79,"t":"2025-05-28T04:00:00Z","v":91478,"vw":29.718387},{"c":30.21,"h":30.27,"l":29.765,"n":3388,"o":30,"t":"2025-05-29T04:00:00Z","v":109395,"vw":30.100837},{"c":30.3,"h":30.42,"l":29.95,"n":3633,"o":30.06,"t":"2025-05-30T04:00:00Z","v":147383,"vw":30.293177},{"c":29.1,"h":30.19,"l":29.04,"n":5559,"o":30.18,"t":"2025-06-02T04:00:00Z","v":238237,"vw":29.375184},{"c":29.44,"h":29.705,"l":29,"n":4277,"o":29.03,"t":"2025-06-03T04:00:00Z","v":148936,"vw":29.468801},{"c":29.21,"h":29.77,"l":29.1,"n":4451,"o":29.44,"t":"2025-06-04T04:00:00Z","v":132526,"vw":29.250416},{"c":29.26,"h":29.35,"l":28.85,"n":4425,"o":29.19,"t":"2025-06-05T04:00:00Z","v":128910,"vw":29.192632},{"c":29.62,"h":29.91,"l":29.53,"n":4314,"o":29.72,"t":"2025-06-06T04:00:00Z","v":153617,"vw":29.629701},{"c":30.22,"h":30.37,"l":29.87,"n":3579,"o":30.06,"t":"2025-06-09T04:00:00Z","v":133193,"vw":30.189281},{"c":30.62,"h":31.04,"l":30.43,"n":4315,"o":30.43,"t":"2025-06-10T04:00:00Z","v":134893,"vw":30.720869},{"c":30.84,"h":31.135,"l":30.69,"n":4140,"o":30.75,"t":"2025-06-11T04:00:00Z","v":134083,"vw":30.880775},{"c":31.06,"h":31.09,"l":30.6,"n":3329,"o":30.69,"t":"2025-06-12T04:00:00Z","v":143417,"vw":30.98154},{"c":30.14,"h":30.78,"l":30.06,"n":2987,"o":30.66,"t":"2025-06-13T04:00:00Z","v":107967,"vw":30.268812},{"c":30.58,"h":30.65,"l":30.01,"n":3604,"o":30.42,"t":"2025-06-16T04:00:00Z","v":118423,"vw":30.532084},{"c":30.08,"h":30.635,"l":30.01,"n":2593,"o":30.54,"t":"2025-06-17T04:00:00Z","v":127349,"vw":30.183493},{"c":30.64,"h":30.8,"l":29.96,"n":3434,"o":30.06,"t":"2025-06-18T04:00:00Z","v":223519,"vw":30.599763},{"c":30.26,"h":30.69,"l":30.04,"n":3674,"o":30.69,"t":"2025-06-20T04:00:00Z","v":313762,"vw":30.318274},{"c":30.72,"h":30.74,"l":29.84,"n":4047,"o":29.99,"t":"2025-06-23T04:00:00Z","v":170324,"vw":30.578372},{"c":30.31,"h":31.075,"l":30.06,"n":4402,"o":30.94,"t":"2025-06-24T04:00:00Z","v":191826,"vw":30.387713},{"c":29.85,"h":30.33,"l":29.445,"n":4254,"o":30.33,"t":"2025-06-25T04:00:00Z","v":175272,"vw":29.786068},{"c":30.7,"h":30.7,"l":29.745,"n":4089,"o":29.84,"t":"2025-06-26T04:00:00Z","v":134597,"vw":30.455858},{"c":31.01,"h":31.36,"l":30.64,"n":3177,"o":30.89,"t":"2025-06-27T04:00:00Z","v":201518,"vw":31.013245},{"c":30.72,"h":31.02,"l":30.53,"n":5163,"o":31.01,"t":"2025-06-30T04:00:00Z","v":199692,"vw":30.711743},{"c":32.36,"h":32.54,"l":30.42,"n":4447,"o":30.64,"t":"2025-07-01T04:00:00Z","v":162357,"vw":32.019181},{"c":33.3,"h":33.49,"l":32.36,"n":5620,"o":32.36,"t":"2025-07-02T04:00:00Z","v":224020,"vw":33.193282},{"c":33.43,"h":33.62,"l":33.12,"n":1826,"o":33.48,"t":"2025-07-03T04:00:00Z","v":61388,"vw":33.380915},{"c":33.28,"h":33.585,"l":32.93,"n":4483,"o":33.09,"t":"2025-07-07T04:00:00Z","v":171540,"vw":33.239504},{"c":33.39,"h":33.82,"l":33.15,"n":3661,"o":33.29,"t":"2025-07-08T04:00:00Z","v":179163,"vw":33.502002},{"c":33.66,"h":33.67,"l":33.07,"n":3223,"o":33.48,"t":"2025-07-09T04:00:00Z","v":123570,"vw":33.508725},{"c":33.54,"h":34.13,"l":33.27,"n":3448,"o":33.54,"t":"2025-07-10T04:00:00Z","v":140705,"vw":33.64082},{"c":32.91,"h":33.36,"l":32.66,"n":2727,"o":33.33,"t":"2025-07-11T04:00:00Z","v":118307,"vw":32.9274},{"c":33.16,"h":33.2,"l":32.15,"n":3630,"o":32.76,"t":"2025-07-14T04:00:00Z","v":159512,"vw":32.997834},{"c":32.05,"h":33.51,"l":32.04,"n":4339,"o":33.41,"t":"2025-07-15T04:00:00Z","v":154091,"vw":32.331077},{"c":32.52,"h":32.72,"l":31.95,"n":3114,"o":32.12,"t":"2025-07-16T04:00:00Z","v":108829,"vw":32.469673},{"c":32.34,"h":32.875,"l":32.23,"n":4292,"o":32.61,"t":"2025-07-17T04:00:00Z","v":147159,"vw":32.381667},{"c":31.42,"h":32.39,"l":31,"n":5188,"o":32.39,"t":"2025-07-18T04:00:00Z","v":188849,"vw":31.542308},{"c":31.8,"h":31.88,"l":31.4142,"n":3420,"o":31.61,"t":"2025-07-21T04:00:00Z","v":161247,"vw":31.75259},{"c":32.25,"h":32.5,"l":31.73,"n":3576,"o":31.79,"t":"2025-07-22T04:00:00Z","v":114268,"vw":32.281645},{"c":33.23,"h":33.35,"l":32.56,"n":3651,"o":32.65,"t":"2025-07-23T04:00:00Z","v":121053,"vw":33.139867},{"c":32.97,"h":33.17,"l":32.7,"n":4483,"o":32.92,"t":"2025-07-24T04:00:00Z","v":139982,"vw":32.993702},{"c":32.64,"h":33.26,"l":32.535,"n":3510,"o":33.26,"t":"2025-07-25T04:00:00Z","v":125369,"vw":32.702999},{"c":32.42,"h":32.81,"l":32.32,"n":3019,"o":32.58,"t":"2025-07-28T04:00:00Z","v":106316,"vw":32.464486},{"c":32.07,"h":32.77,"l":31.98,"n":3370,"o":32.77,"t":"2025-07-29T04:00:00Z","v":105872,"vw":32.138513},{"c":31.99,"h":32.56,"l":30.99,"n":7337,"o":31.89,"t":"2025-07-30T04:00:00Z","v":407540,"vw":31.986406},{"c":30.36,"h":31.73,"l":30.19,"n":6096,"o":31.72,"t":"2025-07-31T04:00:00Z","v":318072,"vw":30.562749},{"c":30.43,"h":30.525,"l":29.53,"n":6249,"o":30.19,"t":"2025-08-01T04:00:00Z","v":223411,"vw":30.25622},{"c":31.58,"h":32,"l":30.28,"n":5406,"o":30.44,"t":"2025-08-04T04:00:00Z","v":201369,"vw":31.383971},{"c":34.92,"h":35.8,"l":31.58,"n":7594,"o":34.63,"t":"2025-08-05T04:00:00Z","v":356824,"vw":34.163374},{"c":36.6,"h":36.795,"l":34.625,"n":6071,"o":34.69,"t":"2025-08-06T04:00:00Z","v":327438,"vw":35.887144},{"c":36.5,"h":36.8623,"l":35.315,"n":5968,"o":36.68,"t":"2025-08-07T04:00:00Z","v":278001,"vw":36.221877},{"c":37.39,"h":37.7549,"l":36.47,"n":7961,"o":36.54,"t":"2025-08-08T04:00:00Z","v":515754,"vw":37.301122},{"c":37.18,"h":38.19,"l":36.4,"n":4682,"o":37.6,"t":"2025-08-11T04:00:00Z","v":253635,"vw":37.093449},{"c":38.64,"h":38.9375,"l":37.3,"n":5488,"o":37.39,"t":"2025-08-12T04:00:00Z","v":248309,"vw":38.601965},{"c":40.18,"h":40.18,"l":38.79,"n":5589,"o":38.95,"t":"2025-08-13T04:00:00Z","v":252831,"vw":39.768088},{"c":39.17,"h":39.71,"l":39.08,"n":3676,"o":39.48,"t":"2025-08-14T04:00:00Z","v":147841,"vw":39.261275},{"c":38.19,"h":39.12,"l":38.18,"n":3102,"o":39.12,"t":"2025-08-15T04:00:00Z","v":215195,"vw":38.322199},{"c":37.63,"h":38.31,"l":37.3,"n":3771,"o":38.31,"t":"2025-08-18T04:00:00Z","v":126204,"vw":37.658807},{"c":38.32,"h":38.79,"l":37.35,"n":3924,"o":37.82,"t":"2025-08-19T04:00:00Z","v":168859,"vw":38.295286},{"c":37.86,"h":38.42,"l":37.69,"n":3714,"o":38.42,"t":"2025-08-20T04:00:00Z","v":144804,"vw":37.898831},{"c":37.45,"h":37.98,"l":37.285,"n":3653,"o":37.57,"t":"2025-08-21T04:00:00Z","v":144884,"vw":37.479958},{"c":38.87,"h":39.2,"l":37.4039,"n":5313,"o":37.89,"t":"2025-08-22T04:00:00Z","v":200025,"vw":38.786658},{"c":38.48,"h":38.805,"l":38.31,"n":4232,"o":38.64,"t":"2025-08-25T04:00:00Z","v":134722,"vw":38.491365},{"c":38.66,"h":38.992,"l":38.44,"n":3967,"o":38.44,"t":"2025-08-26T04:00:00Z","v":136802,"vw":38.677271},{"c":39.4,"h":39.4923,"l":38.5,"n":3389,"o":38.5,"t":"2025-08-27T04:00:00Z","v":110223,"vw":39.200323},{"c":38.9,"h":39.51,"l":38.03,"n":6636,"o":39.39,"t":"2025-08-28T04:00:00Z","v":380335,"vw":38.577539},{"c":38.81,"h":39.005,"l":38.365,"n":3450,"o":38.91,"t":"2025-08-29T04:00:00Z","v":139824,"vw":38.706723},{"c":39.45,"h":39.55,"l":38.353,"n":4679,"o":38.45,"t":"2025-09-02T04:00:00Z","v":167571,"vw":39.305604},{"c":39.25,"h":39.5,"l":38.885,"n":3928,"o":39.29,"t":"2025-09-03T04:00:00Z","v":128471,"vw":39.171412},{"c":40,"h":40,"l":39.29,"n":4555,"o":39.51,"t":"2025-09-04T04:00:00Z","v":147225,"vw":39.735078},{"c":39.99,"h":40.7588,"l":39.6899,"n":3648,"o":40,"t":"2025-09-05T04:00:00Z","v":119326,"vw":40.045798},{"c":40.61,"h":40.67,"l":39.515,"n":4249,"o":39.97,"t":"2025-09-08T04:00:00Z","v":167698,"vw":40.472628},{"c":39.85,"h":40.655,"l":39.83,"n":3650,"o":40.62,"t":"2025-09-09T04:00:00Z","v":102104,"vw":40.089959},{"c":39.76,"h":39.78,"l":39.1001,"n":3875,"o":39.78,"t":"2025-09-10T04:00:00Z","v":131681,"vw":39.543045},{"c":40.98,"h":41.07,"l":39.76,"n":5310,"o":39.76,"t":"2025-09-11T04:00:00Z","v":156794,"vw":40.845368},{"c":40.44,"h":41.01,"l":40.28,"n":2943,"o":40.73,"t":"2025-09-12T04:00:00Z","v":102621,"vw":40.631263},{"c":40.65,"h":41,"l":40.2,"n":3628,"o":40.7,"t":"2025-09-15T04:00:00Z","v":156839,"vw":40.670677},{"c":40.23,"h":40.9455,"l":39.95,"n":3194,"o":40.69,"t":"2025-09-16T04:00:00Z","v":109052,"vw":40.294574},{"c":40.16,"h":41.54,"l":40.1,"n":4425,"o":40.33,"t":"2025-09-17T04:00:00Z","v":116783,"vw":40.491187},{"c":40.53,"h":40.9,"l":40.24,"n":4034,"o":40.24,"t":"2025-09-18T04:00:00Z","v":157375,"vw":40.571036},{"c":39.51,"h":40.59,"l":39.289,"n":3773,"o":40.54,"t":"2025-09-19T04:00:00Z","v":319186,"vw":39.652946},{"c":39.41,"h":39.995,"l":39.15,"n":3474,"o":39.46,"t":"2025-09-22T04:00:00Z","v":117898,"vw":39.44591},{"c":39.62,"h":40.3,"l":39.51,"n":2721,"o":39.52,"t":"2025-09-23T04:00:00Z","v":106394,"vw":39.727353},{"c":39.61,"h":39.86,"l":39.357,"n":2843,"o":39.45,"t":"2025-09-24T04:00:00Z","v":93150,"vw":39.610296},{"c":39.72,"h":39.75,"l":38.95,"n":3354,"o":39.44,"t":"2025-09-25T04:00:00Z","v":112996,"vw":39.549496},{"c":41.12,"h":41.12,"l":39.55,"n":3733,"o":39.79,"t":"2025-09-26T04:00:00Z","v":135094,"vw":40.711987},{"c":40.25,"h":41.17,"l":40.025,"n":4145,"o":41.15,"t":"2025-09-29T04:00:00Z","v":102569,"vw":40.399094},{"c":40.82,"h":40.925,"l":40.07,"n":3227,"o":40.22,"t":"2025-09-30T04:00:00Z","v":91064,"vw":40.71447},{"c":40.97,"h":41.29,"l":40.18,"n":4315,"o":40.55,"t":"2025-10-01T04:00:00Z","v":119777,"vw":40.958381},{"c":40.8,"h":41.0778,"l":40.32,"n":3041,"o":41.07,"t":"2025-10-02T04:00:00Z","v":96928,"vw":40.737651},{"c":41.32,"h":41.75,"l":40.93,"n":2456,"o":40.93,"t":"2025-10-03T04:00:00Z","v":104881,"vw":41.358932},{"c":40.61,"h":41.455,"l":40.54,"n":3946,"o":41.45,"t":"2025-10-06T04:00:00Z","v":102668,"vw":40.833406},{"c":39.35,"h":40.35,"l":39.15,"n":3816,"o":40.35,"t":"2025-10-07T04:00:00Z","v":93623,"vw":39.452801},{"c":39.59,"h":39.74,"l":39.02,"n":3783,"o":39.65,"t":"2025-10-08T04:00:00Z","v":87571,"vw":39.432005},{"c":38.71,"h":39.5715,"l":38.58,"n":3627,"o":39.29,"t":"2025-10-09T04:00:00Z","v":157393,"vw":38.787988},{"c":38.12,"h":39.175,"l":38.06,"n":5979,"o":38.85,"t":"2025-10-10T04:00:00Z","v":214615,"vw":38.315869},{"c":38.21,"h":39.095,"l":37.791,"n":3136,"o":38.43,"t":"2025-10-13T04:00:00Z","v":112488,"vw":38.177081},{"c":38.89,"h":39.06,"l":37.8,"n":3672,"o":37.82,"t":"2025-10-14T04:00:00Z","v":113748,"vw":38.656969},{"c":39.27,"h":39.88,"l":38.8,"n":3038,"o":39.08,"t":"2025-10-15T04:00:00Z","v":110745,"vw":39.224205},{"c":39.43,"h":39.475,"l":38.645,"n":3339,"o":39.16,"t":"2025-10-16T04:00:00Z","v":113454,"vw":39.243467},{"c":39.55,"h":40.1006,"l":39.335,"n":3302,"o":39.38,"t":"2025-10-17T04:00:00Z","v":106065,"vw":39.585955},{"c":40.42,"h":40.85,"l":39.92,"n":3743,"o":40.1,"t":"2025-10-20T04:00:00Z","v":132369,"vw":40.335588},{"c":40.85,"h":41.035,"l":40.28,"n":2737,"o":40.67,"t":"2025-10-21T04:00:00Z","v":102946,"vw":40.783621},{"c":40.6,"h":41.25,"l":40.365,"n":3900,"o":40.64,"t":"2025-10-22T04:00:00Z","v":128360,"vw":40.675104},{"c":41.39,"h":41.52,"l":40.15,"n":3137,"o":40.73,"t":"2025-10-23T04:00:00Z","v":133838,"vw":41.227995},{"c":41.44,"h":42.13,"l":40.9,"n":3806,"o":41.6,"t":"2025-10-24T04:00:00Z","v":147820,"vw":41.660167},{"c":40.03,"h":41.41,"l":40.015,"n":3848,"o":41.29,"t":"2025-10-27T04:00:00Z","v":107127,"vw":40.508306},{"c":39.89,"h":40.0683,"l":39.435,"n":4708,"o":40.03,"t":"2025-10-28T04:00:00Z","v":138743,"vw":39.798129},{"c":39,"h":40.275,"l":38.57,"n":3918,"o":39.69,"t":"2025-10-29T04:00:00Z","v":139471,"vw":39.20903},{"c":39.05,"h":39.69,"l":38.57,"n":5459,"o":38.99,"t":"2025-10-30T04:00:00Z","v":183727,"vw":39.027293},{"c":37.13,"h":40.22,"l":36.0001,"n":6756,"o":40.22,"t":"2025-10-31T04:00:00Z","v":311171,"vw":37.142969},{"c":37.14,"h":37.965,"l":36.89,"n":5279,"o":36.89,"t":"2025-11-03T05:00:00Z","v":201534,"vw":37.201645},{"c":37.64,"h":38.065,"l":36.665,"n":5120,"o":37.1,"t":"2025-11-04T05:00:00Z","v":258739,"vw":37.579232},{"c":38.3,"h":38.385,"l":37.66,"n":5645,"o":37.69,"t":"2025-11-05T05:00:00Z","v":146367,"vw":38.187857},{"c":37.46,"h":38.28,"l":37.45,"n":2994,"o":38.28,"t":"2025-11-06T05:00:00Z","v":107464,"vw":37.685673},{"c":38.25,"h":38.47,"l":37.405,"n":3819,"o":37.58,"t":"2025-11-07T05:00:00Z","v":155079,"vw":38.243545},{"c":38.03,"h":38.68,"l":37.905,"n":3242,"o":38.55,"t":"2025-11-10T05:00:00Z","v":117656,"vw":38.256921},{"c":38.41,"h":38.65,"l":38.08,"n":3688,"o":38.22,"t":"2025-11-11T05:00:00Z","v":139666,"vw":38.361078},{"c":38.94,"h":39.635,"l":38.37,"n":4046,"o":38.6,"t":"2025-11-12T05:00:00Z","v":148390,"vw":39.069231},{"c":38.2,"h":39.01,"l":37.94,"n":3473,"o":38.78,"t":"2025-11-13T05:00:00Z","v":169452,"vw":38.311291},{"c":37.39,"h":37.78,"l":37.01,"n":3091,"o":37.78,"t":"2025-11-14T05:00:00Z","v":130173,"vw":37.32673},{"c":36.67,"h":37.43,"l":36.375,"n":3885,"o":37.15,"t":"2025-11-17T05:00:00Z","v":125443,"vw":36.754627},{"c":36.77,"h":37.2,"l":36.34,"n":3920,"o":36.49,"t":"2025-11-18T05:00:00Z","v":167303,"vw":36.826619},{"c":36.64,"h":37.24,"l":36.34,"n":3566,"o":36.84,"t":"2025-11-19T05:00:00Z","v":106661,"vw":36.653506},{"c":36.03,"h":37.25,"l":35.99,"n":4033,"o":37.04,"t":"2025-11-20T05:00:00Z","v":122636,"vw":36.265417},{"c":37.75,"h":37.8,"l":36.35,"n":4214,"o":36.67,"t":"2025-11-21T05:00:00Z","v":149320,"vw":37.424235},{"c":37.46,"h":38.095,"l":36.885,"n":3348,"o":37.49,"t":"2025-11-24T05:00:00Z","v":170185,"vw":37.511209},{"c":38.25,"h":38.665,"l":37.77,"n":3740,"o":37.77,"t":"2025-11-25T05:00:00Z","v":139079,"vw":38.354131},{"c":37.96,"h":38.77,"l":37.775,"n":3626,"o":37.95,"t":"2025-11-26T05:00:00Z","v":205181,"vw":38.008378},{"c":37.54,"h":38.15,"l":37.385,"n":1495,"o":38.15,"t":"2025-11-28T05:00:00Z","v":45641,"vw":37.563537},{"c":37.35,"h":37.835,"l":37.22,"n":4109,"o":37.25,"t":"2025-12-01T05:00:00Z","v":140227,"vw":37.48116},{"c":37.08,"h":37.37,"l":36.71,"n":3974,"o":37.35,"t":"2025-12-02T05:00:00Z","v":124900,"vw":37.064579},{"c":37.33,"h":37.625,"l":37.07,"n":3483,"o":37.16,"t":"2025-12-03T05:00:00Z","v":110071,"vw":37.340687},{"c":37.04,"h":37.42,"l":36.86,"n":3298,"o":37.31,"t":"2025-12-04T05:00:00Z","v":134687,"vw":37.139216},{"c":36.49,"h":37.331,"l":36.39,"n":4146,"o":37.12,"t":"2025-12-05T05:00:00Z","v":175940,"vw":36.645894},{"c":36.69,"h":37.035,"l":36.13,"n":5148,"o":36.55,"t":"2025-12-08T05:00:00Z","v":159858,"vw":36.642437},{"c":36.84,"h":37.25,"l":36.5,"n":3152,"o":36.5,"t":"2025-12-09T05:00:00Z","v":119098,"vw":36.925753},{"c":37.97,"h":38.43,"l":36.71,"n":3685,"o":36.81,"t":"2025-12-10T05:00:00Z","v":228004,"vw":37.910834},{"c":38.53,"h":38.88,"l":37.9,"n":3657,"o":38.21,"t":"2025-12-11T05:00:00Z","v":172496,"vw":38.536706},{"c":37.99,"h":38.85,"l":37.6313,"n":4068,"o":38.61,"t":"2025-12-12T05:00:00Z","v":153039,"vw":38.159724},{"c":38.27,"h":38.99,"l":38.0675,"n":4250,"o":38.35,"t":"2025-12-15T05:00:00Z","v":159065,"vw":38.325017},{"c":38.35,"h":38.75,"l":38.18,"n":3874,"o":38.4,"t":"2025-12-16T05:00:00Z","v":136273,"vw":38.375621},{"c":38.87,"h":38.95,"l":38.25,"n":4142,"o":38.25,"t":"2025-12-17T05:00:00Z","v":181238,"vw":38.767733},{"c":38.92,"h":39.58,"l":38.82,"n":3315,"o":39.11,"t":"2025-12-18T05:00:00Z","v":168599,"vw":39.069744},{"c":38.1,"h":38.97,"l":37.81,"n":3836,"o":38.68,"t":"2025-12-19T05:00:00Z","v":631188,"vw":38.147057},{"c":37.79,"h":38.61,"l":37.7,"n":2981,"o":38.1,"t":"2025-12-22T05:00:00Z","v":144812,"vw":37.896706},{"c":37.4,"h":37.77,"l":37.28,"n":2679,"o":37.58,"t":"2025-12-23T05:00:00Z","v":153904,"vw":37.432331},{"c":37.39,"h":37.53,"l":37.18,"n":1413,"o":37.29,"t":"2025-12-24T05:00:00Z","v":54079,"vw":37.382223},{"c":37.47,"h":37.51,"l":37.115,"n":2178,"o":37.5,"t":"2025-12-26T05:00:00Z","v":78516,"vw":37.411082},{"c":37.18,"h":37.52,"l":36.94,"n":2235,"o":37.46,"t":"2025-12-29T05:00:00Z","v":71243,"vw":37.217556},{"c":37.1,"h":37.455,"l":36.93,"n":2426,"o":37.18,"t":"2025-12-30T05:00:00Z","v":93040,"vw":37.186644},{"c":36.85,"h":37.05,"l":36.705,"n":3308,"o":37.05,"t":"2025-12-31T05:00:00Z","v":118583,"vw":36.845844},{"c":37.06,"h":37.31,"l":36.18,"n":4088,"o":37,"t":"2026-01-02T05:00:00Z","v":184855,"vw":36.785117},{"c":37.11,"h":37.46,"l":36.68,"n":4758,"o":36.68,"t":"2026-01-05T05:00:00Z","v":131584,"vw":37.140487},{"c":38.23,"h":38.29,"l":36.72,"n":3590,"o":36.81,"t":"2026-01-06T05:00:00Z","v":127057,"vw":37.77744},{"c":37.48,"h":38.335,"l":37.39,"n":4567,"o":38.17,"t":"2026-01-07T05:00:00Z","v":155387,"vw":37.585324},{"c":38.93,"h":39.19,"l":37.2,"n":3785,"o":37.2,"t":"2026-01-08T05:00:00Z","v":110086,"vw":38.804505},{"c":38.42,"h":39.5,"l":38.07,"n":4129,"o":39.03,"t":"2026-01-09T05:00:00Z","v":126587,"vw":38.433828},{"c":38.71,"h":38.895,"l":38.02,"n":3009,"o":38.22,"t":"2026-01-12T05:00:00Z","v":96684,"vw":38.604738},{"c":38.85,"h":39.3188,"l":38.465,"n":3281,"o":38.65,"t":"2026-01-13T05:00:00Z","v":125287,"vw":38.927378},{"c":39.36,"h":39.38,"l":38.635,"n":3245,"o":39.07,"t":"2026-01-14T05:00:00Z","v":184303,"vw":39.082553},{"c":40.12,"h":40.75,"l":39.245,"n":3340,"o":39.41,"t":"2026-01-15T05:00:00Z","v":157173,"vw":40.227296},{"c":39.14,"h":40.49,"l":39.12,"n":3429,"o":40,"t":"2026-01-16T05:00:00Z","v":136731,"vw":39.417703},{"c":38.42,"h":39.1,"l":38.01,"n":2997,"o":38.89,"t":"2026-01-20T05:00:00Z","v":94263,"vw":38.39508},{"c":40.16,"h":40.17,"l":38.53,"n":3451,"o":38.53,"t":"2026-01-21T05:00:00Z","v":149063,"vw":39.672983},{"c":39.72,"h":40.6,"l":39.64,"n":3778,"o":40.16,"t":"2026-01-22T05:00:00Z","v":123524,"vw":39.8897},{"c":39.3,"h":39.69,"l":38.91,"n":3325,"o":39.59,"t":"2026-01-23T05:00:00Z","v":110071,"vw":39.235625},{"c":39.4,"h":39.69,"l":38.99,"n":2771,"o":39.25,"t":"2026-01-26T05:00:00Z","v":76297,"vw":39.391663},{"c":39.87,"h":39.9,"l":39.05,"n":2665,"o":39.4,"t":"2026-01-27T05:00:00Z","v":85864,"vw":39.726265},{"c":39.52,"h":40.115,"l":39.011,"n":3326,"o":39.92,"t":"2026-01-28T05:00:00Z","v":99312,"vw":39.571128},{"c":40.33,"h":40.435,"l":39.56,"n":3439,"o":39.68,"t":"2026-01-29T05:00:00Z","v":117098,"vw":40.164697},{"c":39.93,"h":40.04,"l":39.42,"n":2734,"o":39.73,"t":"2026-01-30T05:00:00Z","v":113662,"vw":39.872189},{"c":42.3,"h":42.69,"l":40.165,"n":4093,"o":40.79,"t":"2026-02-02T05:00:00Z","v":131551,"vw":42.080725},{"c":42.47,"h":43.255,"l":42.0739,"n":5161,"o":42.3,"t":"2026-02-03T05:00:00Z","v":124805,"vw":42.610639},{"c":43.59,"h":44,"l":42.7286,"n":4516,"o":42.95,"t":"2026-02-04T05:00:00Z","v":139206,"vw":43.676749},{"c":43.76,"h":44.33,"l":43.245,"n":3801,"o":43.6,"t":"2026-02-05T05:00:00Z","v":116476,"vw":43.785362},{"c":44.13,"h":44.495,"l":43.715,"n":3123,"o":43.74,"t":"2026-02-06T05:00:00Z","v":127418,"vw":44.159466},{"c":43.42,"h":44,"l":43.25,"n":3590,"o":43.95,"t":"2026-02-09T05:00:00Z","v":154046,"vw":43.444425},{"c":43.95,"h":44.11,"l":42.9,"n":2927,"o":43.33,"t":"2026-02-10T05:00:00Z","v":133935,"vw":43.84188},{"c":45.14,"h":45.41,"l":44.22,"n":4026,"o":44.22,"t":"2026-02-11T05:00:00Z","v":87999,"vw":44.959776},{"c":44.71,"h":46,"l":44.095,"n":3925,"o":45.23,"t":"2026-02-12T05:00:00Z","v":127784,"vw":44.753957},{"c":44.36,"h":44.765,"l":44,"n":2857,"o":44.73,"t":"2026-02-13T05:00:00Z","v":85737,"vw":44.40519},{"c":44.22,"h":44.875,"l":44,"n":3907,"o":44.23,"t":"2026-02-17T05:00:00Z","v":106977,"vw":44.293718},{"c":44.34,"h":44.54,"l":43.83,"n":4048,"o":43.88,"t":"2026-02-18T05:00:00Z","v":119880,"vw":44.279858},{"c":44.18,"h":44.315,"l":43.28,"n":3849,"o":43.86,"t":"2026-02-19T05:00:00Z","v":157930,"vw":44.075631},{"c":44.65,"h":44.83,"l":43.53,"n":3204,"o":44.21,"t":"2026-02-20T05:00:00Z","v":87693,"vw":44.509021},{"c":43.67,"h":44.62,"l":43.49,"n":3903,"o":44.62,"t":"2026-02-23T05:00:00Z","v":139525,"vw":43.72462},{"c":44.19,"h":44.68,"l":43.945,"n":3210,"o":44.03,"t":"2026-02-24T05:00:00Z","v":102030,"vw":44.242391},{"c":43.1,"h":44.35,"l":42.88,"n":4212,"o":44.15,"t":"2026-02-25T05:00:00Z","v":126818,"vw":43.153345},{"c":39.44,"h":43.015,"l":38.01,"n":7580,"o":43.015,"t":"2026-02-26T05:00:00Z","v":302315,"vw":39.537636},{"c":39.68,"h":40.75,"l":39.24,"n":6071,"o":39.49,"t":"2026-02-27T05:00:00Z","v":249410,"vw":39.813489},{"c":39.83,"h":39.87,"l":38.88,"n":4707,"o":39.37,"t":"2026-03-02T05:00:00Z","v":171749,"vw":39.615051},{"c":38.96,"h":39.75,"l":38.35,"n":4925,"o":39.75,"t":"2026-03-03T05:00:00Z","v":163856,"vw":38.938283},{"c":38.6,"h":39.33,"l":38.43,"n":3784,"o":39.33,"t":"2026-03-04T05:00:00Z","v":125238,"vw":38.686345},{"c":37.74,"h":38.76,"l":37.35,"n":4399,"o":38.41,"t":"2026-03-05T05:00:00Z","v":153820,"vw":37.859351},{"c":37.42,"h":37.45,"l":36.67,"n":3626,"o":37.27,"t":"2026-03-06T05:00:00Z","v":104864,"vw":37.275363},{"c":36.88,"h":36.89,"l":35.57,"n":5446,"o":36.73,"t":"2026-03-09T04:00:00Z","v":128208,"vw":36.463977},{"c":36.34,"h":37.29,"l":36.22,"n":3955,"o":36.7,"t":"2026-03-10T04:00:00Z","v":123759,"vw":36.477931},{"c":36.31,"h":36.5,"l":35.8578,"n":3673,"o":36.11,"t":"2026-03-11T04:00:00Z","v":100345,"vw":36.264077},{"c":36.52,"h":36.544,"l":35.55,"n":4274,"o":35.76,"t":"2026-03-12T04:00:00Z","v":146242,"vw":36.355365},{"c":36.41,"h":37,"l":36.01,"n":2731,"o":36.93,"t":"2026-03-13T04:00:00Z","v":99055,"vw":36.360319},{"c":36.38,"h":37.21,"l":36.37,"n":3962,"o":36.71,"t":"2026-03-16T04:00:00Z","v":113351,"vw":36.630846},{"c":35.51,"h":37.2,"l":35.48,"n":2982,"o":36.81,"t":"2026-03-17T04:00:00Z","v":126328,"vw":35.660665},{"c":35.04,"h":35.69,"l":34.925,"n":4662,"o":35.55,"t":"2026-03-18T04:00:00Z","v":146091,"vw":35.205988},{"c":34.92,"h":35.4225,"l":34.47,"n":5404,"o":34.66,"t":"2026-03-19T04:00:00Z","v":228819,"vw":34.858016},{"c":34.7,"h":35.27,"l":34.27,"n":3645,"o":34.94,"t":"2026-03-20T04:00:00Z","v":374704,"vw":34.690972},{"c":35.71,"h":36.16,"l":35.469,"n":3955,"o":35.61,"t":"2026-03-23T04:00:00Z","v":194801,"vw":35.768969},{"c":36.1,"h":36.28,"l":35.26,"n":2992,"o":35.26,"t":"2026-03-24T04:00:00Z","v":121306,"vw":36.073306},{"c":36.66,"h":36.67,"l":36.1,"n":2874,"o":36.52,"t":"2026-03-25T04:00:00Z","v":83985,"vw":36.569253},{"c":36.39,"h":36.73,"l":35.92,"n":3247,"o":36.37,"t":"2026-03-26T04:00:00Z","v":99414,"vw":36.343282},{"c":35.81,"h":36.505,"l":35.72,"n":2695,"o":36.23,"t":"2026-03-27T04:00:00Z","v":105898,"vw":35.949593},{"c":35.32,"h":36,"l":35.02,"n":3782,"o":36,"t":"2026-03-30T04:00:00Z","v":115068,"vw":35.405487},{"c":34.74,"h":35.93,"l":34.58,"n":4079,"o":35.81,"t":"2026-03-31T04:00:00Z","v":249478,"vw":34.931055},{"c":35.58,"h":35.94,"l":34.935,"n":3797,"o":35.05,"t":"2026-04-01T04:00:00Z","v":123247,"vw":35.628036},{"c":35.55,"h":35.89,"l":34.78,"n":3154,"o":35.17,"t":"2026-04-02T04:00:00Z","v":103112,"vw":35.568044},{"c":35.33,"h":35.56,"l":35.08,"n":2643,"o":35.25,"t":"2026-04-06T04:00:00Z","v":105048,"vw":35.319927},{"c":35.43,"h":35.99,"l":34.9101,"n":3141,"o":35.15,"t":"2026-04-07T04:00:00Z","v":115718,"vw":35.437955},{"c":36.58,"h":37.09,"l":36.35,"n":4311,"o":36.61,"t":"2026-04-08T04:00:00Z","v":221218,"vw":36.711767},{"c":37.72,"h":37.77,"l":36.25,"n":2873,"o":36.35,"t":"2026-04-09T04:00:00Z","v":89022,"vw":37.592266},{"c":37.47,"h":37.85,"l":37.23,"n":2876,"o":37.84,"t":"2026-04-10T04:00:00Z","v":71489,"vw":37.447725},{"c":37.74,"h":37.74,"l":36.78,"n":2710,"o":37.15,"t":"2026-04-13T04:00:00Z","v":81471,"vw":37.569692},{"c":37.88,"h":38.21,"l":37.36,"n":3112,"o":37.63,"t":"2026-04-14T04:00:00Z","v":116639,"vw":37.927521},{"c":36.69,"h":38.12,"l":36.51,"n":2781,"o":37.62,"t":"2026-04-15T04:00:00Z","v":63890,"vw":36.818629},{"c":36.78,"h":36.99,"l":36.48,"n":2761,"o":36.99,"t":"2026-04-16T04:00:00Z","v":75625,"vw":36.728492},{"c":37.87,"h":38.7499,"l":37.31,"n":2812,"o":37.31,"t":"2026-04-17T04:00:00Z","v":90784,"vw":37.959414},{"c":37.64,"h":38.3749,"l":37.58,"n":2854,"o":37.71,"t":"2026-04-20T04:00:00Z","v":78603,"vw":37.768929},{"c":38.08,"h":38.9999,"l":37.59,"n":3536,"o":37.94,"t":"2026-04-21T04:00:00Z","v":197846,"vw":38.072611},{"c":37.51,"h":38.424,"l":37.46,"n":2732,"o":38.1,"t":"2026-04-22T04:00:00Z","v":84440,"vw":37.6817},{"c":38.08,"h":38.204,"l":37.49,"n":4641,"o":37.54,"t":"2026-04-23T04:00:00Z","v":80920,"vw":38.015596},{"c":38.6,"h":38.92,"l":37.52,"n":3498,"o":37.91,"t":"2026-04-24T04:00:00Z","v":142583,"vw":38.477967},{"c":37.88,"h":39.5,"l":37.77,"n":3439,"o":38.71,"t":"2026-04-27T04:00:00Z","v":116015,"vw":38.210042},{"c":37.6,"h":38.35,"l":37.4101,"n":3337,"o":38.1,"t":"2026-04-28T04:00:00Z","v":71070,"vw":37.67434},{"c":36.9,"h":37.51,"l":36.72,"n":3533,"o":37.27,"t":"2026-04-29T04:00:00Z","v":118841,"vw":36.957948},{"c":37.37,"h":39.22,"l":36.92,"n":2933,"o":36.95,"t":"2026-04-30T04:00:00Z","v":125098,"vw":37.616183},{"c":38.51,"h":38.54,"l":36.7701,"n":3583,"o":37.27,"t":"2026-05-01T04:00:00Z","v":153055,"vw":38.202938},{"c":37.34,"h":38.47,"l":37.28,"n":3229,"o":38.3,"t":"2026-05-04T04:00:00Z","v":112501,"vw":37.524671},{"c":39.11,"h":39.33,"l":37.52,"n":2696,"o":37.52,"t":"2026-05-05T04:00:00Z","v":112424,"vw":38.799674},{"c":38.88,"h":40.07,"l":38.87,"n":3801,"o":39.83,"t":"2026-05-06T04:00:00Z","v":114366,"vw":39.232614},{"c":39.34,"h":39.55,"l":39.06,"n":2611,"o":39.25,"t":"2026-05-07T04:00:00Z","v":107118,"vw":39.314474},{"c":40.4,"h":40.465,"l":39.03,"n":3003,"o":39.5,"t":"2026-05-08T04:00:00Z","v":81507,"vw":40.06973},{"c":39,"h":40.05,"l":38.79,"n":3925,"o":40.02,"t":"2026-05-11T04:00:00Z","v":122032,"vw":39.066494},{"c":38.35,"h":39.9899,"l":38.1889,"n":2889,"o":38.84,"t":"2026-05-12T04:00:00Z","v":94169,"vw":38.483617},{"c":38.31,"h":39.09,"l":38.11,"n":2592,"o":38.54,"t":"2026-05-13T04:00:00Z","v":71754,"vw":38.371111},{"c":38.54,"h":39.4299,"l":38.52,"n":2383,"o":38.63,"t":"2026-05-14T04:00:00Z","v":52404,"vw":38.681447},{"c":37,"h":38.11,"l":37,"n":3188,"o":38.11,"t":"2026-05-15T04:00:00Z","v":112606,"vw":37.418813},{"c":36.95,"h":37.9,"l":36.36,"n":2932,"o":37.1,"t":"2026-05-18T04:00:00Z","v":73383,"vw":37.053402},{"c":36.11,"h":36.76,"l":35.23,"n":3632,"o":36.48,"t":"2026-05-19T04:00:00Z","v":107912,"vw":36.16402},{"c":37.12,"h":37.18,"l":35.9342,"n":3829,"o":36,"t":"2026-05-20T04:00:00Z","v":99534,"vw":36.805003},{"c":37.64,"h":37.95,"l":36.32,"n":3417,"o":36.66,"t":"2026-05-21T04:00:00Z","v":82992,"vw":37.514505},{"c":37.9,"h":38.33,"l":37.155,"n":3099,"o":38.01,"t":"2026-05-22T04:00:00Z","v":69724,"vw":37.824366},{"c":38.13,"h":38.56,"l":37.82,"n":2965,"o":38.05,"t":"2026-05-26T04:00:00Z","v":89193,"vw":38.157378},{"c":40.1,"h":42.5,"l":38.43,"n":5848,"o":38.6,"t":"2026-05-27T04:00:00Z","v":324551,"vw":40.733612},{"c":40.59,"h":40.72,"l":39.49,"n":3983,"o":39.83,"t":"2026-05-28T04:00:00Z","v":170605,"vw":40.304729},{"c":39.19,"h":40.92,"l":39.14,"n":2999,"o":40.54,"t":"2026-05-29T04:00:00Z","v":176237,"vw":39.313008},{"c":38.71,"h":39.355,"l":37.94,"n":3675,"o":39,"t":"2026-06-01T04:00:00Z","v":116714,"vw":38.574997},{"c":38.91,"h":39.88,"l":38.8,"n":3495,"o":38.99,"t":"2026-06-02T04:00:00Z","v":134207,"vw":39.202943},{"c":38.86,"h":39.275,"l":38.5,"n":3030,"o":38.8,"t":"2026-06-03T04:00:00Z","v":78529,"vw":38.986289},{"c":39.31,"h":40,"l":38.845,"n":3018,"o":39.13,"t":"2026-06-04T04:00:00Z","v":114983,"vw":39.307681},{"c":39.23,"h":39.555,"l":38.92,"n":3149,"o":39.18,"t":"2026-06-05T04:00:00Z","v":89448,"vw":39.244176},{"c":39.46,"h":39.99,"l":38.84,"n":3294,"o":39.31,"t":"2026-06-08T04:00:00Z","v":105708,"vw":39.610405},{"c":39.31,"h":40.22,"l":39.29,"n":3033,"o":39.9,"t":"2026-06-09T04:00:00Z","v":96713,"vw":39.705549},{"c":38.87,"h":39.7,"l":38,"n":3403,"o":39.51,"t":"2026-06-10T04:00:00Z","v":107429,"vw":39.089325},{"c":39.16,"h":39.22,"l":38.345,"n":4014,"o":38.85,"t":"2026-06-11T04:00:00Z","v":151828,"vw":38.853714},{"c":39.4,"h":39.845,"l":39.05,"n":3336,"o":39.28,"t":"2026-06-12T04:00:00Z","v":106654,"vw":39.456776},{"c":39.02,"h":40.78,"l":38.99,"n":3363,"o":39.92,"t":"2026-06-15T04:00:00Z","v":126628,"vw":39.447174},{"c":39.29,"h":39.53,"l":38.93,"n":3304,"o":39.33,"t":"2026-06-16T04:00:00Z","v":114840,"vw":39.228734},{"c":38.19,"h":39.54,"l":37.85,"n":4159,"o":39.1,"t":"2026-06-17T04:00:00Z","v":118722,"vw":38.49016},{"c":39.41,"h":39.51,"l":38.44,"n":2966,"o":38.44,"t":"2026-06-18T04:00:00Z","v":322627,"vw":39.253462},{"c":38.9,"h":39.85,"l":38.71,"n":3623,"o":39.22,"t":"2026-06-22T04:00:00Z","v":101840,"vw":38.981601},{"c":38.75,"h":39.29,"l":38.34,"n":3387,"o":38.85,"t":"2026-06-23T04:00:00Z","v":219636,"vw":38.842859},{"c":39.43,"h":39.96,"l":38.95,"n":5514,"o":38.95,"t":"2026-06-24T04:00:00Z","v":195973,"vw":39.486471},{"c":39.76,"h":40.31,"l":39.44,"n":3460,"o":39.44,"t":"2026-06-25T04:00:00Z","v":108776,"vw":39.793827},{"c":40.63,"h":40.65,"l":39.23,"n":3735,"o":39.66,"t":"2026-06-26T04:00:00Z","v":579700,"vw":40.547028},{"c":39.01,"h":40.54,"l":38.76,"n":5865,"o":40.54,"t":"2026-06-29T04:00:00Z","v":186436,"vw":39.087926},{"c":38.97,"h":39.44,"l":38.815,"n":4094,"o":39.06,"t":"2026-06-30T04:00:00Z","v":132733,"vw":39.084125},{"c":38.54,"h":39.49,"l":38.295,"n":4057,"o":38.87,"t":"2026-07-01T04:00:00Z","v":120818,"vw":38.760534},{"c":37.93,"h":38.81,"l":37.71,"n":4043,"o":38.81,"t":"2026-07-02T04:00:00Z","v":131782,"vw":38.014586},{"c":37.87,"h":38.18,"l":37.14,"n":4216,"o":37.97,"t":"2026-07-06T04:00:00Z","v":118352,"vw":37.806995},{"c":37.44,"h":38.31,"l":37.305,"n":4299,"o":38.08,"t":"2026-07-07T04:00:00Z","v":140626,"vw":37.557038},{"c":37.24,"h":37.3,"l":36.63,"n":3750,"o":37.27,"t":"2026-07-08T04:00:00Z","v":126203,"vw":37.106325},{"c":37.12,"h":37.556,"l":36.95,"n":3565,"o":37.31,"t":"2026-07-09T04:00:00Z","v":110852,"vw":37.192137},{"c":37.47,"h":37.9918,"l":37.02,"n":2820,"o":37.06,"t":"2026-07-10T04:00:00Z","v":96026,"vw":37.616928},{"c":37.64,"h":37.9,"l":37.4,"n":3575,"o":37.4,"t":"2026-07-13T04:00:00Z","v":84527,"vw":37.655294},{"c":37.19,"h":38.145,"l":37.08,"n":3353,"o":37.77,"t":"2026-07-14T04:00:00Z","v":195806,"vw":37.32826},{"c":38.06,"h":38.3,"l":37.39,"n":3402,"o":37.39,"t":"2026-07-15T04:00:00Z","v":95323,"vw":38.015705},{"c":39.43,"h":39.47,"l":38.1,"n":3528,"o":38.1,"t":"2026-07-16T04:00:00Z","v":109749,"vw":39.222229},{"c":38.59,"h":39.75,"l":38.11,"n":2975,"o":38.82,"t":"2026-07-17T04:00:00Z","v":120150,"vw":38.623109},{"c":37.83,"h":39.05,"l":37.74,"n":3428,"o":38.64,"t":"2026-07-20T04:00:00Z","v":112021,"vw":38.050672},{"c":38.32,"h":38.8,"l":37.685,"n":4910,"o":37.99,"t":"2026-07-21T04:00:00Z","v":125087,"vw":38.343224},{"c":38.8,"h":38.84,"l":38.16,"n":3362,"o":38.16,"t":"2026-07-22T04:00:00Z","v":81650,"vw":38.636348},{"c":38.09,"h":38.59,"l":37.56,"n":3907,"o":38.16,"t":"2026-07-23T04:00:00Z","v":115962,"vw":37.977393},{"c":38.67,"h":38.97,"l":38.15,"n":3457,"o":38.23,"t":"2026-07-24T04:00:00Z","v":87038,"vw":38.579014},{"c":38.94,"h":39.33,"l":38.47,"n":3847,"o":38.9,"t":"2026-07-27T04:00:00Z","v":98549,"vw":38.863204},{"c":40.31,"h":40.71,"l":39.19,"n":4240,"o":39.33,"t":"2026-07-28T04:00:00Z","v":146215,"vw":40.337844},{"c":40.51,"h":41,"l":40.25,"n":4753,"o":40.25,"t":"2026-07-29T04:00:00Z","v":148838,"vw":40.644038},{"c":38.67,"h":40.47,"l":38.58,"n":3496,"o":40.47,"t":"2026-07-30T04:00:00Z","v":118617,"vw":38.898101},{"c":38.23,"h":39.02,"l":37.56,"n":4791,"o":38.6,"t":"2026-07-31T04:00:00Z","v":149657,"vw":38.195526},{"c":38.78,"h":39.2833,"l":38.24,"n":3723,"o":38.75,"t":"2026-08-03T04:00:00Z","v":124595,"vw":38.71772},{"c":41.11,"h":41.74,"l":38.19,"n":6865,"o":38.97,"t":"2026-08-04T04:00:00Z","v":300483,"vw":40.124648},{"c":39.58,"h":41.07,"l":37.75,"n":5684,"o":41.07,"t":"2026-08-05T04:00:00Z","v":210499,"vw":39.218431},{"c":39.33,"h":40.34,"l":39.32,"n":4582,"o":39.63,"t":"2026-08-06T04:00:00Z","v":152573,"vw":39.569393},{"c":40.76,"h":41.14,"l":39.38,"n":4554,"o":39.38,"t":"2026-08-07T04:00:00Z","v":143391,"vw":40.669532},{"c":39.63,"h":40.6,"l":39.54,"n":4373,"o":40.44,"t":"2026-08-10T04:00:00Z","v":136044,"vw":39.890513},{"c":39.79,"h":40.415,"l":39.5,"n":5252,"o":40,"t":"2026-08-11T04:00:00Z","v":128838,"vw":39.819207},{"c":39.27,"h":40.06,"l":39,"n":4520,"o":40.06,"t":"2026-08-12T04:00:00Z","v":109167,"vw":39.374513},{"c":38.96,"h":39.7,"l":38.96,"n":3522,"o":39.6,"t":"2026-08-13T04:00:00Z","v":116474,"vw":39.140874},{"c":38.94,"h":39.13,"l":38.3,"n":4063,"o":38.77,"t":"2026-08-14T04:00:00Z","v":144720,"vw":38.807953},{"c":38.76,"h":39.18,"l":38.51,"n":4100,"o":38.81,"t":"2026-08-17T04:00:00Z","v":91423,"vw":38.821705},{"c":38.9,"h":38.96,"l":38.31,"n":4826,"o":38.77,"t":"2026-08-18T04:00:00Z","v":104048,"vw":38.800927},{"c":38.65,"h":39.45,"l":38.49,"n":3055,"o":38.75,"t":"2026-08-19T04:00:00Z","v":146193,"vw":38.778875},{"c":38.22,"h":38.29,"l":37.98,"n":2830,"o":38.18,"t":"2026-08-20T04:00:00Z","v":105467,"vw":38.162673},{"c":38.61,"h":38.82,"l":38.32,"n":2935,"o":38.35,"t":"2026-08-21T04:00:00Z","v":131068,"vw":38.605952},{"c":37.52,"h":38.61,"l":37.49,"n":4540,"o":38.61,"t":"2026-08-24T04:00:00Z","v":141576,"vw":37.681053},{"c":37.53,"h":37.81,"l":37.01,"n":4271,"o":37.56,"t":"2026-08-25T04:00:00Z","v":186062,"vw":37.375744},{"c":37.11,"h":37.62,"l":36.86,"n":5498,"o":37.62,"t":"2026-08-26T04:00:00Z","v":165903,"vw":37.055586},{"c":37.09,"h":37.255,"l":36.25,"n":4024,"o":36.67,"t":"2026-08-27T04:00:00Z","v":151107,"vw":36.973144},{"c":37.01,"h":37.42,"l":36.78,"n":4001,"o":37.16,"t":"2026-08-28T04:00:00Z","v":120800,"vw":37.0119},{"c":37.72,"h":37.9999,"l":37.2,"n":6296,"o":37.2,"t":"2026-08-31T04:00:00Z","v":380794,"vw":37.660942},{"c":37.71,"h":38.125,"l":37.29,"n":6113,"o":37.57,"t":"2026-09-01T04:00:00Z","v":266501,"vw":37.761517},{"c":38.51,"h":38.66,"l":37.825,"n":4112,"o":37.98,"t":"2026-09-02T04:00:00Z","v":137577,"vw":38.42949},{"c":39.29,"h":39.74,"l":38.135,"n":6524,"o":38.95,"t":"2026-09-03T04:00:00Z","v":271754,"vw":39.308851},{"c":41.53,"h":41.72,"l":38.66,"n":5922,"o":38.66,"t":"2026-09-04T04:00:00Z","v":290408,"vw":41.076785},{"c":39.46,"h":41.33,"l":39.33,"n":5645,"o":41.33,"t":"2026-09-08T04:00:00Z","v":252271,"vw":39.650522},{"c":39.21,"h":39.8703,"l":38.7,"n":5352,"o":39.44,"t":"2026-09-09T04:00:00Z","v":199646,"vw":39.1497},{"c":38.46,"h":39.35,"l":38.27,"n":4844,"o":39.02,"t":"2026-09-10T04:00:00Z","v":200851,"vw":38.568476},{"c":38.05,"h":39.05,"l":38.03,"n":4949,"o":39.05,"t":"2026-09-11T04:00:00Z","v":197003,"vw":38.271561},{"c":38.25,"h":38.27,"l":37.71,"n":5699,"o":38.06,"t":"2026-09-14T04:00:00Z","v":201002,"vw":38.140514},{"c":37.56,"h":38.6099,"l":37.5,"n":6607,"o":38.33,"t":"2026-09-15T04:00:00Z","v":190610,"vw":37.654269},{"c":37.5,"h":38.34,"l":37.34,"n":5943,"o":37.78,"t":"2026-09-16T04:00:00Z","v":207948,"vw":37.849261},{"c":37.28,"h":38.23,"l":37.17,"n":4360,"o":38.23,"t":"2026-09-17T04:00:00Z","v":108375,"vw":37.430384},{"c":36.77,"h":37.81,"l":36.322,"n":5014,"o":37,"t":"2026-09-18T04:00:00Z","v":667936,"vw":36.733559},{"c":37.15,"h":37.59,"l":36.725,"n":6223,"o":37,"t":"2026-09-21T04:00:00Z","v":190474,"vw":37.27683},{"c":37.69,"h":38.07,"l":37.47,"n":4225,"o":37.83,"t":"2026-09-22T04:00:00Z","v":132061,"vw":37.736617},{"c":37.31,"h":37.87,"l":36.51,"n":3766,"o":37.37,"t":"2026-09-23T04:00:00Z","v":84375,"vw":37.301185},{"c":37.33,"h":37.645,"l":36.8,"n":3844,"o":37.5,"t":"2026-09-24T04:00:00Z","v":108849,"vw":37.251446},{"c":37.69,"h":37.85,"l":36.872,"n":3312,"o":37.44,"t":"2026-09-25T04:00:00Z","v":99065,"vw":37.679525},{"c":37.84,"h":38.08,"l":37.24,"n":2935,"o":37.38,"t":"2026-09-28T04:00:00Z","v":119323,"vw":37.788389},{"c":37.5,"h":37.8,"l":37.45,"n":3062,"o":37.7,"t":"2026-09-29T04:00:00Z","v":113532,"vw":37.537991},{"c":37.1,"h":37.97,"l":37.0627,"n":3320,"o":37.79,"t":"2026-09-30T04:00:00Z","v":91207,"vw":37.194061},{"c":37.29,"h":37.51,"l":36.705,"n":3415,"o":36.95,"t":"2026-10-01T04:00:00Z","v":102645,"vw":37.261939},{"c":37.52,"h":38.42,"l":37.4,"n":4273,"o":37.89,"t":"2026-10-02T04:00:00Z","v":104685,"vw":37.637376},{"c":37.42,"h":37.77,"l":37.15,"n":3315,"o":37.55,"t":"2026-10-05T04:00:00Z","v":144106,"vw":37.462576},{"c":37.56,"h":37.93,"l":37.225,"n":2891,"o":37.61,"t":"2026-10-06T04:00:00Z","v":99293,"vw":37.616191},{"c":36.92,"h":37.5493,"l":36.89,"n":2814,"o":37.39,"t":"2026-10-07T04:00:00Z","v":98210,"vw":37.016755},{"c":37.09,"h":37.33,"l":36.37,"n":3558,"o":36.59,"t":"2026-10-08T04:00:00Z","v":161066,"vw":37.050627},{"c":36.67,"h":37.17,"l":36.6,"n":2899,"o":37.17,"t":"2026-10-09T04:00:00Z","v":90127,"vw":36.764556},{"c":36.42,"h":36.54,"l":34.67,"n":4268,"o":35.25,"t":"2026-10-12T04:00:00Z","v":181064,"vw":36.121238},{"c":37.03,"h":37.11,"l":36.4853,"n":3065,"o":36.78,"t":"2026-10-13T04:00:00Z","v":103406,"vw":36.917088},{"c":36.25,"h":36.87,"l":36.0647,"n":3488,"o":36.59,"t":"2026-10-14T04:00:00Z","v":124012,"vw":36.324911},{"c":37.14,"h":37.775,"l":36.77,"n":3922,"o":36.77,"t":"2026-10-15T04:00:00Z","v":107329,"vw":37.193478},{"c":36.95,"h":38,"l":36.816,"n":3555,"o":37.39,"t":"2026-10-16T04:00:00Z","v":114413,"vw":37.127784},{"c":36.68,"h":37.18,"l":36.47,"n":3912,"o":36.85,"t":"2026-10-19T04:00:00Z","v":92441,"vw":36.765248},{"c":37.11,"h":37.345,"l":36.71,"n":3640,"o":36.81,"t":"2026-10-20T04:00:00Z","v":97697,"vw":37.079938},{"c":37.07,"h":37.255,"l":36.72,"n":2641,"o":37.12,"t":"2026-10-21T04:00:00Z","v":100429,"vw":37.041909},{"c":37.68,"h":37.85,"l":36.87,"n":2882,"o":36.87,"t":"2026-10-22T04:00:00Z","v":91406,"vw":37.639439}],"volatilityBars":[{"c":37.75,"h":37.885,"l":37.47,"n":21,"o":37.83,"t":"2026-09-22T13:30:00Z","v":2727,"vw":37.810219},{"c":38.045,"h":38.045,"l":38.045,"n":5,"o":38.045,"t":"2026-09-22T14:00:00Z","v":158,"vw":38.045},{"c":37.87,"h":37.98,"l":37.74,"n":75,"o":37.94,"t":"2026-09-22T14:15:00Z","v":3111,"vw":37.814037},{"c":37.69,"h":37.845,"l":37.68,"n":33,"o":37.845,"t":"2026-09-22T14:30:00Z","v":1697,"vw":37.773771},{"c":37.655,"h":37.69,"l":37.5,"n":75,"o":37.505,"t":"2026-09-22T14:45:00Z","v":2500,"vw":37.636833},{"c":37.7,"h":37.75,"l":37.575,"n":55,"o":37.75,"t":"2026-09-22T15:00:00Z","v":1360,"vw":37.680555},{"c":37.725,"h":37.725,"l":37.725,"n":10,"o":37.725,"t":"2026-09-22T15:15:00Z","v":525,"vw":37.725},{"c":37.57,"h":37.73,"l":37.54,"n":37,"o":37.73,"t":"2026-09-22T15:30:00Z","v":1342,"vw":37.57752},{"c":37.58,"h":37.58,"l":37.5197,"n":70,"o":37.5197,"t":"2026-09-22T15:45:00Z","v":2300,"vw":37.559803},{"c":37.6806,"h":37.6806,"l":37.625,"n":66,"o":37.63,"t":"2026-09-22T16:00:00Z","v":1392,"vw":37.636927},{"c":37.7,"h":37.77,"l":37.635,"n":50,"o":37.635,"t":"2026-09-22T16:15:00Z","v":1423,"vw":37.698349},{"c":37.77,"h":37.785,"l":37.7,"n":58,"o":37.7,"t":"2026-09-22T16:30:00Z","v":1937,"vw":37.746764},{"c":37.83,"h":37.83,"l":37.8,"n":43,"o":37.8,"t":"2026-09-22T16:45:00Z","v":1046,"vw":37.812026},{"c":37.75,"h":37.815,"l":37.7,"n":102,"o":37.79,"t":"2026-09-22T17:00:00Z","v":2814,"vw":37.766202},{"c":37.73,"h":37.745,"l":37.725,"n":32,"o":37.745,"t":"2026-09-22T17:15:00Z","v":1630,"vw":37.728044},{"c":37.67,"h":37.74,"l":37.67,"n":61,"o":37.735,"t":"2026-09-22T17:30:00Z","v":2434,"vw":37.709489},{"c":37.9001,"h":37.95,"l":37.68,"n":159,"o":37.7,"t":"2026-09-22T17:45:00Z","v":4107,"vw":37.779727},{"c":37.89,"h":38.07,"l":37.89,"n":78,"o":38.02,"t":"2026-09-22T18:00:00Z","v":3250,"vw":38.011025},{"c":37.89,"h":37.95,"l":37.82,"n":69,"o":37.95,"t":"2026-09-22T18:15:00Z","v":1357,"vw":37.878122},{"c":37.795,"h":37.86,"l":37.76,"n":74,"o":37.845,"t":"2026-09-22T18:30:00Z","v":1974,"vw":37.786451},{"c":37.8,"h":37.84,"l":37.8,"n":32,"o":37.805,"t":"2026-09-22T18:45:00Z","v":823,"vw":37.810906},{"c":37.85,"h":37.85,"l":37.8325,"n":89,"o":37.835,"t":"2026-09-22T19:00:00Z","v":2644,"vw":37.843752},{"c":37.76,"h":37.84,"l":37.76,"n":71,"o":37.84,"t":"2026-09-22T19:15:00Z","v":2306,"vw":37.803748},{"c":37.87,"h":37.95,"l":37.79,"n":242,"o":37.79,"t":"2026-09-22T19:30:00Z","v":7350,"vw":37.877555},{"c":37.72,"h":37.94,"l":37.675,"n":1018,"o":37.92,"t":"2026-09-22T19:45:00Z","v":31805,"vw":37.751265},{"c":37.69,"h":37.75,"l":37.69,"n":13,"o":37.75,"t":"2026-09-22T20:00:00Z","v":33773,"vw":37.690781},{"c":37.05,"h":37.87,"l":37.05,"n":37,"o":37.37,"t":"2026-09-23T13:30:00Z","v":2385,"vw":37.309372},{"c":36.8,"h":36.93,"l":36.8,"n":30,"o":36.81,"t":"2026-09-23T13:45:00Z","v":1231,"vw":36.845},{"c":37.205,"h":37.67,"l":36.51,"n":101,"o":36.8,"t":"2026-09-23T14:00:00Z","v":3494,"vw":37.076494},{"c":37.27,"h":37.27,"l":37.2325,"n":14,"o":37.2325,"t":"2026-09-23T14:15:00Z","v":725,"vw":37.263568},{"c":37.12,"h":37.32,"l":37.0701,"n":34,"o":37.0701,"t":"2026-09-23T14:30:00Z","v":1119,"vw":37.114457},{"c":37.24,"h":37.24,"l":37.175,"n":48,"o":37.175,"t":"2026-09-23T14:45:00Z","v":1042,"vw":37.2075},{"c":37.33,"h":37.33,"l":37.31,"n":31,"o":37.31,"t":"2026-09-23T15:00:00Z","v":894,"vw":37.320753},{"c":37.45,"h":37.45,"l":37.45,"n":19,"o":37.45,"t":"2026-09-23T15:15:00Z","v":478,"vw":37.45},{"c":37.3,"h":37.3,"l":37.3,"n":6,"o":37.3,"t":"2026-09-23T15:30:00Z","v":302,"vw":37.3},{"c":37.265,"h":37.29,"l":37.265,"n":18,"o":37.29,"t":"2026-09-23T15:45:00Z","v":408,"vw":37.282188},{"c":37.27,"h":37.27,"l":37.185,"n":43,"o":37.185,"t":"2026-09-23T16:00:00Z","v":1382,"vw":37.259375},{"c":37.27,"h":37.27,"l":37.27,"n":10,"o":37.27,"t":"2026-09-23T16:15:00Z","v":134,"vw":37.27},{"c":37.372,"h":37.372,"l":37.27,"n":8,"o":37.27,"t":"2026-09-23T16:30:00Z","v":1538,"vw":37.342857},{"c":37.32,"h":37.32,"l":37.32,"n":12,"o":37.32,"t":"2026-09-23T16:45:00Z","v":361,"vw":37.32},{"c":37.345,"h":37.4,"l":37.165,"n":109,"o":37.165,"t":"2026-09-23T17:00:00Z","v":3215,"vw":37.263102},{"c":37.35,"h":37.3721,"l":37.35,"n":22,"o":37.35,"t":"2026-09-23T17:15:00Z","v":1700,"vw":37.359309},{"c":37.41,"h":37.42,"l":37.38,"n":45,"o":37.38,"t":"2026-09-23T17:30:00Z","v":1169,"vw":37.402593},{"c":37.5,"h":37.57,"l":37.5,"n":36,"o":37.57,"t":"2026-09-23T17:45:00Z","v":637,"vw":37.531111},{"c":37.57,"h":37.57,"l":37.5,"n":18,"o":37.5,"t":"2026-09-23T18:00:00Z","v":433,"vw":37.539039},{"c":37.53,"h":37.53,"l":37.53,"n":9,"o":37.53,"t":"2026-09-23T18:15:00Z","v":147,"vw":37.53},{"c":37.41,"h":37.41,"l":37.41,"n":56,"o":37.41,"t":"2026-09-23T18:30:00Z","v":1201,"vw":37.41},{"c":37.3622,"h":37.42,"l":37.3622,"n":27,"o":37.42,"t":"2026-09-23T18:45:00Z","v":508,"vw":37.382769},{"c":37.3897,"h":37.42,"l":37.35,"n":38,"o":37.42,"t":"2026-09-23T19:00:00Z","v":1616,"vw":37.37062},{"c":37.43,"h":37.43,"l":37.36,"n":90,"o":37.37,"t":"2026-09-23T19:15:00Z","v":2370,"vw":37.412308},{"c":37.38,"h":37.45,"l":37.38,"n":87,"o":37.45,"t":"2026-09-23T19:30:00Z","v":1600,"vw":37.414268},{"c":37.32,"h":37.4,"l":37.29,"n":733,"o":37.4,"t":"2026-09-23T19:45:00Z","v":20562,"vw":37.326569},{"c":37.31,"h":37.31,"l":37.31,"n":23,"o":37.31,"t":"2026-09-23T20:00:00Z","v":20472,"vw":37.31},{"c":37.2,"h":37.5,"l":37.2,"n":33,"o":37.5,"t":"2026-09-24T13:30:00Z","v":1020,"vw":37.392473},{"c":37.35,"h":37.645,"l":37.18,"n":83,"o":37.29,"t":"2026-09-24T13:45:00Z","v":2581,"vw":37.281147},{"c":37.16,"h":37.16,"l":37.16,"n":3,"o":37.16,"t":"2026-09-24T14:00:00Z","v":107,"vw":37.16},{"c":36.93,"h":37.25,"l":36.93,"n":18,"o":37.25,"t":"2026-09-24T14:15:00Z","v":318,"vw":37.09},{"c":36.87,"h":37.07,"l":36.87,"n":118,"o":37.01,"t":"2026-09-24T14:30:00Z","v":2811,"vw":37.006},{"c":36.95,"h":36.97,"l":36.95,"n":12,"o":36.96,"t":"2026-09-24T14:45:00Z","v":570,"vw":36.9575},{"c":36.965,"h":36.965,"l":36.8787,"n":18,"o":36.8787,"t":"2026-09-24T15:15:00Z","v":685,"vw":36.934952},{"c":37.025,"h":37.04,"l":36.86,"n":71,"o":36.86,"t":"2026-09-24T15:30:00Z","v":1855,"vw":36.990547},{"c":36.965,"h":37.03,"l":36.94,"n":105,"o":37.02,"t":"2026-09-24T15:45:00Z","v":3155,"vw":36.985027},{"c":36.8637,"h":36.965,"l":36.8,"n":46,"o":36.965,"t":"2026-09-24T16:00:00Z","v":2176,"vw":36.926533},{"c":37.155,"h":37.35,"l":36.99,"n":172,"o":37.06,"t":"2026-09-24T16:15:00Z","v":4699,"vw":37.19664},{"c":37.28,"h":37.305,"l":37.24,"n":28,"o":37.24,"t":"2026-09-24T16:30:00Z","v":755,"vw":37.275},{"c":37.215,"h":37.24,"l":37.215,"n":27,"o":37.24,"t":"2026-09-24T16:45:00Z","v":958,"vw":37.23375},{"c":37.14,"h":37.2164,"l":37.12,"n":123,"o":37.13,"t":"2026-09-24T17:00:00Z","v":3115,"vw":37.150836},{"c":37.175,"h":37.175,"l":37.155,"n":21,"o":37.155,"t":"2026-09-24T17:15:00Z","v":472,"vw":37.163511},{"c":37.19,"h":37.19,"l":37.16,"n":96,"o":37.18,"t":"2026-09-24T17:30:00Z","v":3272,"vw":37.178889},{"c":37.215,"h":37.3,"l":37.18,"n":87,"o":37.23,"t":"2026-09-24T17:45:00Z","v":2421,"vw":37.221691},{"c":37.19,"h":37.205,"l":37.12,"n":79,"o":37.205,"t":"2026-09-24T18:00:00Z","v":1322,"vw":37.18},{"c":37.385,"h":37.385,"l":37.225,"n":110,"o":37.26,"t":"2026-09-24T18:15:00Z","v":4407,"vw":37.327344},{"c":37.27,"h":37.385,"l":37.25,"n":134,"o":37.385,"t":"2026-09-24T18:30:00Z","v":4753,"vw":37.322589},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-09-24T18:45:00Z","v":105,"vw":37.25},{"c":37.16,"h":37.24,"l":37.16,"n":186,"o":37.24,"t":"2026-09-24T19:00:00Z","v":5898,"vw":37.196379},{"c":37.19,"h":37.19,"l":37.12,"n":75,"o":37.14,"t":"2026-09-24T19:15:00Z","v":1457,"vw":37.163131},{"c":37.16,"h":37.26,"l":37.15,"n":181,"o":37.21,"t":"2026-09-24T19:30:00Z","v":5730,"vw":37.189679},{"c":37.36,"h":37.375,"l":37.15,"n":533,"o":37.15,"t":"2026-09-24T19:45:00Z","v":15074,"vw":37.284549},{"c":37.33,"h":37.33,"l":37.33,"n":14,"o":37.33,"t":"2026-09-24T20:00:00Z","v":25989,"vw":37.33},{"c":37.4,"h":37.44,"l":37.4,"n":22,"o":37.44,"t":"2026-09-25T13:30:00Z","v":844,"vw":37.434203},{"c":36.872,"h":36.872,"l":36.872,"n":2,"o":36.872,"t":"2026-09-25T13:45:00Z","v":202,"vw":36.872},{"c":37.5,"h":37.5,"l":37.2,"n":189,"o":37.45,"t":"2026-09-25T14:00:00Z","v":4317,"vw":37.334915},{"c":37.54,"h":37.54,"l":37.52,"n":7,"o":37.52,"t":"2026-09-25T14:15:00Z","v":452,"vw":37.525682},{"c":37.52,"h":37.65,"l":37.52,"n":50,"o":37.55,"t":"2026-09-25T15:00:00Z","v":1257,"vw":37.6},{"c":37.55,"h":37.55,"l":37.55,"n":4,"o":37.55,"t":"2026-09-25T15:15:00Z","v":165,"vw":37.55},{"c":37.5,"h":37.5,"l":37.48,"n":32,"o":37.48,"t":"2026-09-25T15:30:00Z","v":789,"vw":37.49},{"c":37.55,"h":37.55,"l":37.31,"n":73,"o":37.31,"t":"2026-09-25T15:45:00Z","v":2695,"vw":37.488982},{"c":37.73,"h":37.73,"l":37.6,"n":90,"o":37.6,"t":"2026-09-25T16:00:00Z","v":2505,"vw":37.6575},{"c":37.625,"h":37.7,"l":37.625,"n":28,"o":37.7,"t":"2026-09-25T16:15:00Z","v":585,"vw":37.660047},{"c":37.645,"h":37.645,"l":37.615,"n":8,"o":37.615,"t":"2026-09-25T16:30:00Z","v":260,"vw":37.627931},{"c":37.61,"h":37.61,"l":37.61,"n":4,"o":37.61,"t":"2026-09-25T16:45:00Z","v":327,"vw":37.61},{"c":37.63,"h":37.63,"l":37.63,"n":3,"o":37.63,"t":"2026-09-25T17:00:00Z","v":165,"vw":37.63},{"c":37.63,"h":37.63,"l":37.63,"n":8,"o":37.63,"t":"2026-09-25T17:15:00Z","v":208,"vw":37.63},{"c":37.62,"h":37.62,"l":37.62,"n":13,"o":37.62,"t":"2026-09-25T17:30:00Z","v":279,"vw":37.62},{"c":37.785,"h":37.785,"l":37.69,"n":89,"o":37.69,"t":"2026-09-25T17:45:00Z","v":4150,"vw":37.731596},{"c":37.75,"h":37.75,"l":37.75,"n":7,"o":37.75,"t":"2026-09-25T18:00:00Z","v":1032,"vw":37.75},{"c":37.72,"h":37.75,"l":37.72,"n":80,"o":37.74,"t":"2026-09-25T18:15:00Z","v":2317,"vw":37.737761},{"c":37.715,"h":37.74,"l":37.69,"n":85,"o":37.72,"t":"2026-09-25T18:30:00Z","v":4170,"vw":37.730043},{"c":37.7899,"h":37.7899,"l":37.76,"n":19,"o":37.76,"t":"2026-09-25T18:45:00Z","v":998,"vw":37.778826},{"c":37.74,"h":37.76,"l":37.69,"n":78,"o":37.74,"t":"2026-09-25T19:00:00Z","v":2807,"vw":37.736304},{"c":37.7742,"h":37.7742,"l":37.73,"n":40,"o":37.76,"t":"2026-09-25T19:15:00Z","v":804,"vw":37.761641},{"c":37.795,"h":37.8,"l":37.65,"n":134,"o":37.75,"t":"2026-09-25T19:30:00Z","v":5051,"vw":37.771271},{"c":37.71,"h":37.85,"l":37.675,"n":749,"o":37.85,"t":"2026-09-25T19:45:00Z","v":20668,"vw":37.751983},{"c":37.69,"h":37.69,"l":37.69,"n":20,"o":37.69,"t":"2026-09-25T20:00:00Z","v":28026,"vw":37.69},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-09-28T12:45:00Z","v":100,"vw":36.56},{"c":37.49,"h":37.62,"l":37.38,"n":34,"o":37.38,"t":"2026-09-28T13:30:00Z","v":1377,"vw":37.531817},{"c":37.67,"h":37.68,"l":37.4901,"n":21,"o":37.4901,"t":"2026-09-28T14:15:00Z","v":1069,"vw":37.656996},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-09-28T14:30:00Z","v":350,"vw":37.69},{"c":37.46,"h":37.52,"l":37.46,"n":27,"o":37.52,"t":"2026-09-28T14:45:00Z","v":895,"vw":37.496667},{"c":37.55,"h":37.69,"l":37.53,"n":72,"o":37.53,"t":"2026-09-28T15:00:00Z","v":2199,"vw":37.621154},{"c":37.43,"h":37.54,"l":37.43,"n":42,"o":37.54,"t":"2026-09-28T15:15:00Z","v":904,"vw":37.448003},{"c":37.48,"h":37.52,"l":37.47,"n":25,"o":37.49,"t":"2026-09-28T15:30:00Z","v":730,"vw":37.49},{"c":37.305,"h":37.305,"l":37.305,"n":15,"o":37.305,"t":"2026-09-28T15:45:00Z","v":357,"vw":37.305},{"c":37.24,"h":37.265,"l":37.24,"n":24,"o":37.265,"t":"2026-09-28T16:00:00Z","v":1008,"vw":37.244167},{"c":37.58,"h":37.58,"l":37.31,"n":165,"o":37.31,"t":"2026-09-28T16:15:00Z","v":4706,"vw":37.425869},{"c":37.32,"h":37.51,"l":37.32,"n":9,"o":37.51,"t":"2026-09-28T16:30:00Z","v":852,"vw":37.459259},{"c":37.56,"h":37.665,"l":37.49,"n":88,"o":37.49,"t":"2026-09-28T17:00:00Z","v":4182,"vw":37.585524},{"c":37.535,"h":37.55,"l":37.535,"n":17,"o":37.55,"t":"2026-09-28T17:15:00Z","v":570,"vw":37.54625},{"c":37.39,"h":37.49,"l":37.39,"n":21,"o":37.42,"t":"2026-09-28T17:30:00Z","v":687,"vw":37.451558},{"c":37.63,"h":37.68,"l":37.56,"n":77,"o":37.58,"t":"2026-09-28T17:45:00Z","v":3025,"vw":37.598815},{"c":37.74,"h":37.75,"l":37.63,"n":77,"o":37.74,"t":"2026-09-28T18:00:00Z","v":2080,"vw":37.713067},{"c":37.79,"h":37.79,"l":37.74,"n":34,"o":37.74,"t":"2026-09-28T18:15:00Z","v":1795,"vw":37.757371},{"c":37.885,"h":38.08,"l":37.75,"n":162,"o":37.7929,"t":"2026-09-28T18:30:00Z","v":18160,"vw":37.91597},{"c":37.83,"h":37.83,"l":37.76,"n":81,"o":37.82,"t":"2026-09-28T18:45:00Z","v":1423,"vw":37.816154},{"c":37.8,"h":37.8,"l":37.8,"n":7,"o":37.8,"t":"2026-09-28T19:00:00Z","v":171,"vw":37.8},{"c":37.78,"h":37.78,"l":37.71,"n":58,"o":37.71,"t":"2026-09-28T19:15:00Z","v":1515,"vw":37.753388},{"c":37.78,"h":37.79,"l":37.72,"n":79,"o":37.72,"t":"2026-09-28T19:30:00Z","v":2099,"vw":37.774444},{"c":37.81,"h":37.84,"l":37.74,"n":564,"o":37.75,"t":"2026-09-28T19:45:00Z","v":21264,"vw":37.786038},{"c":37.84,"h":37.84,"l":37.84,"n":24,"o":37.84,"t":"2026-09-28T20:00:00Z","v":35180,"vw":37.84},{"c":37.77,"h":37.77,"l":37.7,"n":17,"o":37.7,"t":"2026-09-29T13:30:00Z","v":712,"vw":37.737367},{"c":37.78,"h":37.8,"l":37.61,"n":54,"o":37.61,"t":"2026-09-29T14:00:00Z","v":1902,"vw":37.745693},{"c":37.6,"h":37.685,"l":37.6,"n":6,"o":37.685,"t":"2026-09-29T14:15:00Z","v":451,"vw":37.665233},{"c":37.59,"h":37.59,"l":37.59,"n":10,"o":37.59,"t":"2026-09-29T14:30:00Z","v":525,"vw":37.59},{"c":37.575,"h":37.575,"l":37.575,"n":5,"o":37.575,"t":"2026-09-29T14:45:00Z","v":533,"vw":37.575},{"c":37.57,"h":37.69,"l":37.57,"n":48,"o":37.69,"t":"2026-09-29T15:30:00Z","v":1809,"vw":37.614444},{"c":37.55,"h":37.65,"l":37.55,"n":47,"o":37.58,"t":"2026-09-29T15:45:00Z","v":1198,"vw":37.62},{"c":37.66,"h":37.7,"l":37.6,"n":100,"o":37.61,"t":"2026-09-29T16:00:00Z","v":4787,"vw":37.647292},{"c":37.72,"h":37.72,"l":37.645,"n":42,"o":37.645,"t":"2026-09-29T16:15:00Z","v":1192,"vw":37.669272},{"c":37.568,"h":37.568,"l":37.568,"n":4,"o":37.568,"t":"2026-09-29T16:30:00Z","v":149,"vw":37.568},{"c":37.49,"h":37.55,"l":37.49,"n":47,"o":37.51,"t":"2026-09-29T17:00:00Z","v":1554,"vw":37.524164},{"c":37.56,"h":37.6,"l":37.545,"n":20,"o":37.545,"t":"2026-09-29T17:15:00Z","v":974,"vw":37.56228},{"c":37.59,"h":37.6,"l":37.59,"n":33,"o":37.6,"t":"2026-09-29T17:30:00Z","v":911,"vw":37.595},{"c":37.61,"h":37.65,"l":37.61,"n":70,"o":37.64,"t":"2026-09-29T17:45:00Z","v":1733,"vw":37.635975},{"c":37.615,"h":37.72,"l":37.615,"n":102,"o":37.68,"t":"2026-09-29T18:00:00Z","v":2742,"vw":37.664223},{"c":37.64,"h":37.64,"l":37.58,"n":79,"o":37.58,"t":"2026-09-29T18:15:00Z","v":1872,"vw":37.611511},{"c":37.73,"h":37.73,"l":37.545,"n":96,"o":37.56,"t":"2026-09-29T18:30:00Z","v":2909,"vw":37.581273},{"c":37.6,"h":37.64,"l":37.6,"n":17,"o":37.64,"t":"2026-09-29T18:45:00Z","v":492,"vw":37.627539},{"c":37.7,"h":37.7,"l":37.68,"n":47,"o":37.68,"t":"2026-09-29T19:00:00Z","v":1188,"vw":37.6875},{"c":37.66,"h":37.67,"l":37.61,"n":86,"o":37.63,"t":"2026-09-29T19:15:00Z","v":2129,"vw":37.6475},{"c":37.6,"h":37.69,"l":37.6,"n":116,"o":37.68,"t":"2026-09-29T19:30:00Z","v":3536,"vw":37.660752},{"c":37.51,"h":37.575,"l":37.45,"n":721,"o":37.56,"t":"2026-09-29T19:45:00Z","v":26829,"vw":37.509844},{"c":37.5,"h":37.5,"l":37.5,"n":15,"o":37.5,"t":"2026-09-29T20:00:00Z","v":35763,"vw":37.5},{"c":37.97,"h":37.97,"l":37.525,"n":32,"o":37.79,"t":"2026-09-30T13:30:00Z","v":1199,"vw":37.779335},{"c":37.555,"h":37.75,"l":37.475,"n":86,"o":37.52,"t":"2026-09-30T13:45:00Z","v":1942,"vw":37.575724},{"c":37.5475,"h":37.56,"l":37.44,"n":47,"o":37.44,"t":"2026-09-30T14:00:00Z","v":3641,"vw":37.52428},{"c":37.34,"h":37.57,"l":37.34,"n":105,"o":37.5324,"t":"2026-09-30T14:15:00Z","v":3924,"vw":37.470785},{"c":37.0912,"h":37.0912,"l":37.0912,"n":4,"o":37.0912,"t":"2026-09-30T14:30:00Z","v":263,"vw":37.0912},{"c":37.275,"h":37.31,"l":37.2075,"n":64,"o":37.2075,"t":"2026-09-30T14:45:00Z","v":1438,"vw":37.277113},{"c":37.4149,"h":37.4149,"l":37.28,"n":26,"o":37.345,"t":"2026-09-30T15:00:00Z","v":1115,"vw":37.380926},{"c":37.215,"h":37.29,"l":37.21,"n":34,"o":37.29,"t":"2026-09-30T15:15:00Z","v":1052,"vw":37.253938},{"c":37.215,"h":37.215,"l":37.215,"n":5,"o":37.215,"t":"2026-09-30T15:30:00Z","v":240,"vw":37.215},{"c":37.18,"h":37.18,"l":37.095,"n":56,"o":37.15,"t":"2026-09-30T15:45:00Z","v":1310,"vw":37.14},{"c":37.25,"h":37.25,"l":37.23,"n":15,"o":37.23,"t":"2026-09-30T16:00:00Z","v":1057,"vw":37.239515},{"c":37.18,"h":37.21,"l":37.12,"n":40,"o":37.21,"t":"2026-09-30T16:15:00Z","v":1223,"vw":37.177405},{"c":37.16,"h":37.16,"l":37.0627,"n":18,"o":37.0627,"t":"2026-09-30T16:30:00Z","v":532,"vw":37.104915},{"c":37.185,"h":37.185,"l":37.14,"n":42,"o":37.14,"t":"2026-09-30T16:45:00Z","v":664,"vw":37.15125},{"c":37.23,"h":37.23,"l":37.23,"n":39,"o":37.23,"t":"2026-09-30T17:00:00Z","v":684,"vw":37.23},{"c":37.2,"h":37.2,"l":37.2,"n":13,"o":37.2,"t":"2026-09-30T17:15:00Z","v":256,"vw":37.2},{"c":37.27,"h":37.27,"l":37.26,"n":59,"o":37.26,"t":"2026-09-30T17:30:00Z","v":1307,"vw":37.26625},{"c":37.26,"h":37.3,"l":37.26,"n":34,"o":37.3,"t":"2026-09-30T18:00:00Z","v":619,"vw":37.281835},{"c":37.25,"h":37.25,"l":37.25,"n":17,"o":37.25,"t":"2026-09-30T18:15:00Z","v":288,"vw":37.25},{"c":37.25,"h":37.25,"l":37.21,"n":76,"o":37.21,"t":"2026-09-30T18:30:00Z","v":1048,"vw":37.23355},{"c":37.27,"h":37.27,"l":37.24,"n":54,"o":37.24,"t":"2026-09-30T18:45:00Z","v":846,"vw":37.254706},{"c":37.18,"h":37.26,"l":37.18,"n":48,"o":37.24,"t":"2026-09-30T19:00:00Z","v":1233,"vw":37.219083},{"c":37.21,"h":37.21,"l":37.2,"n":36,"o":37.2,"t":"2026-09-30T19:15:00Z","v":645,"vw":37.207297},{"c":37.29,"h":37.29,"l":37.22,"n":196,"o":37.22,"t":"2026-09-30T19:30:00Z","v":4599,"vw":37.258714},{"c":37.09,"h":37.22,"l":37.09,"n":554,"o":37.22,"t":"2026-09-30T19:45:00Z","v":13676,"vw":37.153369},{"c":37.1,"h":37.1,"l":37.1,"n":18,"o":37.1,"t":"2026-09-30T20:00:00Z","v":31874,"vw":37.1},{"c":37.06,"h":37.12,"l":36.76,"n":34,"o":36.95,"t":"2026-10-01T13:30:00Z","v":4731,"vw":37.086259},{"c":37,"h":37.008,"l":36.825,"n":31,"o":36.89,"t":"2026-10-01T13:45:00Z","v":2983,"vw":36.932196},{"c":37.1,"h":37.1,"l":36.705,"n":31,"o":36.705,"t":"2026-10-01T14:00:00Z","v":1253,"vw":36.884815},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-10-01T14:15:00Z","v":100,"vw":37.06},{"c":37.33,"h":37.33,"l":37.06,"n":42,"o":37.06,"t":"2026-10-01T14:30:00Z","v":2406,"vw":37.108786},{"c":37.05,"h":37.16,"l":37.05,"n":7,"o":37.155,"t":"2026-10-01T14:45:00Z","v":304,"vw":37.121667},{"c":36.9461,"h":37.15,"l":36.9461,"n":31,"o":37.15,"t":"2026-10-01T15:00:00Z","v":1778,"vw":36.99837},{"c":36.99,"h":37.03,"l":36.99,"n":15,"o":37.03,"t":"2026-10-01T15:15:00Z","v":1950,"vw":36.992151},{"c":37.08,"h":37.12,"l":37.01,"n":48,"o":37.01,"t":"2026-10-01T15:30:00Z","v":1113,"vw":37.055},{"c":37.04,"h":37.11,"l":37.04,"n":18,"o":37.11,"t":"2026-10-01T15:45:00Z","v":493,"vw":37.075},{"c":37.2051,"h":37.2051,"l":37.0674,"n":55,"o":37.0674,"t":"2026-10-01T16:00:00Z","v":2263,"vw":37.148832},{"c":37.27,"h":37.27,"l":37.27,"n":25,"o":37.27,"t":"2026-10-01T16:15:00Z","v":509,"vw":37.27},{"c":37.35,"h":37.42,"l":37.35,"n":5,"o":37.42,"t":"2026-10-01T16:30:00Z","v":284,"vw":37.375735},{"c":37.365,"h":37.39,"l":37.365,"n":15,"o":37.39,"t":"2026-10-01T16:45:00Z","v":291,"vw":37.3775},{"c":37.43,"h":37.47,"l":37.4,"n":88,"o":37.4,"t":"2026-10-01T17:00:00Z","v":1865,"vw":37.445818},{"c":37.45,"h":37.45,"l":37.34,"n":33,"o":37.34,"t":"2026-10-01T17:15:00Z","v":1019,"vw":37.428},{"c":37.4,"h":37.51,"l":37.39,"n":106,"o":37.48,"t":"2026-10-01T17:30:00Z","v":4030,"vw":37.476226},{"c":37.37,"h":37.38,"l":37.37,"n":15,"o":37.38,"t":"2026-10-01T17:45:00Z","v":494,"vw":37.375},{"c":37.24,"h":37.4,"l":37.24,"n":37,"o":37.4,"t":"2026-10-01T18:00:00Z","v":1072,"vw":37.319571},{"c":37.37,"h":37.4,"l":37.35,"n":102,"o":37.35,"t":"2026-10-01T18:15:00Z","v":2008,"vw":37.378334},{"c":37.33,"h":37.33,"l":37.33,"n":36,"o":37.33,"t":"2026-10-01T19:00:00Z","v":555,"vw":37.33},{"c":37.42,"h":37.43,"l":37.335,"n":109,"o":37.335,"t":"2026-10-01T19:15:00Z","v":1743,"vw":37.398556},{"c":37.435,"h":37.47,"l":37.3501,"n":152,"o":37.3501,"t":"2026-10-01T19:30:00Z","v":4273,"vw":37.411285},{"c":37.31,"h":37.51,"l":37.29,"n":865,"o":37.435,"t":"2026-10-01T19:45:00Z","v":22424,"vw":37.389284},{"c":37.29,"h":37.29,"l":37.29,"n":25,"o":37.29,"t":"2026-10-01T20:00:00Z","v":28077,"vw":37.29},{"c":38.03,"h":38.42,"l":37.89,"n":57,"o":37.89,"t":"2026-10-02T13:30:00Z","v":2436,"vw":38.012485},{"c":37.83,"h":38.02,"l":37.4,"n":49,"o":38.02,"t":"2026-10-02T13:45:00Z","v":3607,"vw":37.686914},{"c":37.785,"h":38.34,"l":37.77,"n":77,"o":37.82,"t":"2026-10-02T14:00:00Z","v":2714,"vw":37.868449},{"c":37.86,"h":37.9,"l":37.775,"n":52,"o":37.775,"t":"2026-10-02T14:15:00Z","v":1642,"vw":37.838998},{"c":37.815,"h":37.815,"l":37.815,"n":5,"o":37.815,"t":"2026-10-02T14:30:00Z","v":199,"vw":37.815},{"c":37.73,"h":37.765,"l":37.652,"n":32,"o":37.652,"t":"2026-10-02T14:45:00Z","v":1254,"vw":37.682077},{"c":37.73,"h":37.81,"l":37.68,"n":101,"o":37.79,"t":"2026-10-02T15:00:00Z","v":4024,"vw":37.733727},{"c":37.89,"h":37.895,"l":37.65,"n":149,"o":37.7,"t":"2026-10-02T15:15:00Z","v":3137,"vw":37.743438},{"c":37.75,"h":37.82,"l":37.75,"n":44,"o":37.81,"t":"2026-10-02T15:30:00Z","v":789,"vw":37.793333},{"c":37.83,"h":37.83,"l":37.83,"n":32,"o":37.83,"t":"2026-10-02T15:45:00Z","v":618,"vw":37.83},{"c":37.72,"h":37.72,"l":37.72,"n":18,"o":37.72,"t":"2026-10-02T16:00:00Z","v":274,"vw":37.72},{"c":37.59,"h":37.6,"l":37.59,"n":25,"o":37.6,"t":"2026-10-02T16:15:00Z","v":661,"vw":37.595},{"c":37.71,"h":37.7357,"l":37.71,"n":43,"o":37.73,"t":"2026-10-02T16:45:00Z","v":1036,"vw":37.726369},{"c":37.78,"h":37.85,"l":37.77,"n":47,"o":37.85,"t":"2026-10-02T17:00:00Z","v":901,"vw":37.799505},{"c":37.805,"h":37.81,"l":37.77,"n":60,"o":37.78,"t":"2026-10-02T17:15:00Z","v":2930,"vw":37.798895},{"c":37.73,"h":37.75,"l":37.73,"n":53,"o":37.7495,"t":"2026-10-02T17:30:00Z","v":1062,"vw":37.744527},{"c":37.68,"h":37.73,"l":37.68,"n":40,"o":37.71,"t":"2026-10-02T17:45:00Z","v":971,"vw":37.708472},{"c":37.64,"h":37.6913,"l":37.63,"n":38,"o":37.6913,"t":"2026-10-02T18:15:00Z","v":898,"vw":37.657},{"c":37.7,"h":37.71,"l":37.7,"n":49,"o":37.7,"t":"2026-10-02T18:30:00Z","v":1184,"vw":37.701636},{"c":37.72,"h":37.72,"l":37.69,"n":79,"o":37.71,"t":"2026-10-02T18:45:00Z","v":2067,"vw":37.71071},{"c":37.73,"h":37.755,"l":37.73,"n":67,"o":37.73,"t":"2026-10-02T19:00:00Z","v":1442,"vw":37.7395},{"c":37.615,"h":37.75,"l":37.6,"n":164,"o":37.73,"t":"2026-10-02T19:15:00Z","v":5937,"vw":37.648802},{"c":37.67,"h":37.71,"l":37.615,"n":163,"o":37.615,"t":"2026-10-02T19:30:00Z","v":4301,"vw":37.664023},{"c":37.53,"h":37.71,"l":37.53,"n":540,"o":37.685,"t":"2026-10-02T19:45:00Z","v":14476,"vw":37.624342},{"c":37.52,"h":37.52,"l":37.52,"n":8,"o":37.52,"t":"2026-10-02T20:00:00Z","v":25046,"vw":37.52},{"c":37.595,"h":37.595,"l":37.55,"n":34,"o":37.55,"t":"2026-10-05T13:30:00Z","v":1407,"vw":37.558535},{"c":37.235,"h":37.35,"l":37.15,"n":36,"o":37.34,"t":"2026-10-05T13:45:00Z","v":3041,"vw":37.24412},{"c":37.57,"h":37.57,"l":37.39,"n":53,"o":37.39,"t":"2026-10-05T14:00:00Z","v":1738,"vw":37.491875},{"c":37.68,"h":37.68,"l":37.64,"n":33,"o":37.68,"t":"2026-10-05T14:15:00Z","v":1692,"vw":37.657774},{"c":37.3118,"h":37.5,"l":37.3118,"n":50,"o":37.5,"t":"2026-10-05T14:30:00Z","v":1430,"vw":37.417331},{"c":37.54,"h":37.54,"l":37.45,"n":29,"o":37.48,"t":"2026-10-05T14:45:00Z","v":1202,"vw":37.495714},{"c":37.53,"h":37.53,"l":37.3601,"n":34,"o":37.3601,"t":"2026-10-05T15:00:00Z","v":1573,"vw":37.395309},{"c":37.63,"h":37.635,"l":37.51,"n":76,"o":37.51,"t":"2026-10-05T15:15:00Z","v":2664,"vw":37.563912},{"c":37.54,"h":37.6,"l":37.54,"n":19,"o":37.6,"t":"2026-10-05T15:30:00Z","v":1160,"vw":37.55098},{"c":37.55,"h":37.55,"l":37.55,"n":9,"o":37.55,"t":"2026-10-05T15:45:00Z","v":262,"vw":37.55},{"c":37.5501,"h":37.56,"l":37.5501,"n":5,"o":37.56,"t":"2026-10-05T16:00:00Z","v":227,"vw":37.555117},{"c":37.56,"h":37.56,"l":37.53,"n":18,"o":37.55,"t":"2026-10-05T16:15:00Z","v":528,"vw":37.547013},{"c":37.62,"h":37.62,"l":37.62,"n":9,"o":37.62,"t":"2026-10-05T16:30:00Z","v":119,"vw":37.62},{"c":37.62,"h":37.655,"l":37.62,"n":29,"o":37.655,"t":"2026-10-05T16:45:00Z","v":777,"vw":37.634507},{"c":37.595,"h":37.63,"l":37.595,"n":16,"o":37.63,"t":"2026-10-05T17:00:00Z","v":800,"vw":37.606312},{"c":37.57,"h":37.62,"l":37.57,"n":68,"o":37.595,"t":"2026-10-05T17:15:00Z","v":1485,"vw":37.606596},{"c":37.61,"h":37.61,"l":37.6,"n":49,"o":37.605,"t":"2026-10-05T17:30:00Z","v":886,"vw":37.605},{"c":37.615,"h":37.615,"l":37.615,"n":4,"o":37.615,"t":"2026-10-05T17:45:00Z","v":141,"vw":37.615},{"c":37.64,"h":37.68,"l":37.59,"n":65,"o":37.67,"t":"2026-10-05T18:00:00Z","v":1923,"vw":37.629365},{"c":37.67,"h":37.67,"l":37.6,"n":71,"o":37.65,"t":"2026-10-05T18:15:00Z","v":2086,"vw":37.635555},{"c":37.66,"h":37.69,"l":37.66,"n":37,"o":37.665,"t":"2026-10-05T18:30:00Z","v":1118,"vw":37.667722},{"c":37.65,"h":37.65,"l":37.58,"n":79,"o":37.63,"t":"2026-10-05T18:45:00Z","v":3707,"vw":37.603893},{"c":37.77,"h":37.77,"l":37.65,"n":51,"o":37.65,"t":"2026-10-05T19:00:00Z","v":2766,"vw":37.688514},{"c":37.705,"h":37.725,"l":37.705,"n":39,"o":37.725,"t":"2026-10-05T19:15:00Z","v":847,"vw":37.712017},{"c":37.53,"h":37.69,"l":37.49,"n":262,"o":37.69,"t":"2026-10-05T19:30:00Z","v":9358,"vw":37.575741},{"c":37.45,"h":37.56,"l":37.41,"n":813,"o":37.56,"t":"2026-10-05T19:45:00Z","v":27079,"vw":37.456388},{"c":37.42,"h":37.42,"l":37.42,"n":17,"o":37.42,"t":"2026-10-05T20:00:00Z","v":53257,"vw":37.42},{"c":37.44,"h":37.44,"l":37.44,"n":3,"o":37.44,"t":"2026-10-06T11:15:00Z","v":300,"vw":37.44},{"c":37.225,"h":37.61,"l":37.225,"n":19,"o":37.61,"t":"2026-10-06T13:30:00Z","v":1065,"vw":37.541289},{"c":37.505,"h":37.62,"l":37.505,"n":13,"o":37.62,"t":"2026-10-06T13:45:00Z","v":808,"vw":37.546844},{"c":37.825,"h":37.825,"l":37.64,"n":31,"o":37.64,"t":"2026-10-06T14:00:00Z","v":677,"vw":37.711667},{"c":37.66,"h":37.76,"l":37.66,"n":30,"o":37.76,"t":"2026-10-06T14:15:00Z","v":1350,"vw":37.696214},{"c":37.78,"h":37.79,"l":37.78,"n":20,"o":37.79,"t":"2026-10-06T14:30:00Z","v":697,"vw":37.783443},{"c":37.69,"h":37.785,"l":37.69,"n":27,"o":37.73,"t":"2026-10-06T14:45:00Z","v":997,"vw":37.742},{"c":37.72,"h":37.76,"l":37.7,"n":44,"o":37.705,"t":"2026-10-06T15:00:00Z","v":1535,"vw":37.718654},{"c":37.745,"h":37.745,"l":37.69,"n":14,"o":37.7148,"t":"2026-10-06T15:15:00Z","v":631,"vw":37.714944},{"c":37.8,"h":37.8,"l":37.71,"n":53,"o":37.71,"t":"2026-10-06T15:30:00Z","v":1399,"vw":37.767707},{"c":37.84,"h":37.86,"l":37.79,"n":24,"o":37.79,"t":"2026-10-06T16:00:00Z","v":1644,"vw":37.8425},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-10-06T16:15:00Z","v":102,"vw":37.85},{"c":37.8701,"h":37.91,"l":37.8701,"n":37,"o":37.905,"t":"2026-10-06T16:30:00Z","v":1577,"vw":37.899453},{"c":37.88,"h":37.93,"l":37.86,"n":57,"o":37.92,"t":"2026-10-06T16:45:00Z","v":2225,"vw":37.903825},{"c":37.855,"h":37.9,"l":37.85,"n":51,"o":37.85,"t":"2026-10-06T17:00:00Z","v":2976,"vw":37.875792},{"c":37.77,"h":37.79,"l":37.75,"n":57,"o":37.77,"t":"2026-10-06T17:15:00Z","v":2756,"vw":37.770854},{"c":37.66,"h":37.745,"l":37.66,"n":37,"o":37.745,"t":"2026-10-06T17:30:00Z","v":965,"vw":37.706178},{"c":37.7,"h":37.7,"l":37.655,"n":30,"o":37.655,"t":"2026-10-06T17:45:00Z","v":1123,"vw":37.673684},{"c":37.625,"h":37.625,"l":37.59,"n":41,"o":37.62,"t":"2026-10-06T18:00:00Z","v":1221,"vw":37.611754},{"c":37.56,"h":37.59,"l":37.56,"n":46,"o":37.59,"t":"2026-10-06T18:15:00Z","v":2003,"vw":37.581875},{"c":37.63,"h":37.63,"l":37.555,"n":63,"o":37.555,"t":"2026-10-06T18:30:00Z","v":2191,"vw":37.584018},{"c":37.6,"h":37.62,"l":37.6,"n":35,"o":37.62,"t":"2026-10-06T18:45:00Z","v":674,"vw":37.61},{"c":37.51,"h":37.59,"l":37.51,"n":51,"o":37.59,"t":"2026-10-06T19:00:00Z","v":901,"vw":37.546667},{"c":37.47,"h":37.49,"l":37.395,"n":62,"o":37.49,"t":"2026-10-06T19:15:00Z","v":1648,"vw":37.466364},{"c":37.525,"h":37.53,"l":37.48,"n":121,"o":37.49,"t":"2026-10-06T19:30:00Z","v":3378,"vw":37.506389},{"c":37.58,"h":37.65,"l":37.525,"n":648,"o":37.525,"t":"2026-10-06T19:45:00Z","v":21853,"vw":37.59716},{"c":37.56,"h":37.56,"l":37.56,"n":14,"o":37.56,"t":"2026-10-06T20:00:00Z","v":29672,"vw":37.56},{"c":37.56,"h":37.56,"l":37.56,"n":1,"o":37.56,"t":"2026-10-06T20:30:00Z","v":200,"vw":37.56},{"c":37.39,"h":37.39,"l":37.39,"n":12,"o":37.39,"t":"2026-10-07T13:30:00Z","v":828,"vw":37.39},{"c":37.39,"h":37.39,"l":37.39,"n":9,"o":37.39,"t":"2026-10-07T13:45:00Z","v":240,"vw":37.39},{"c":37.35,"h":37.35,"l":37.29,"n":29,"o":37.31,"t":"2026-10-07T14:00:00Z","v":872,"vw":37.326},{"c":37.5493,"h":37.5493,"l":37.5493,"n":8,"o":37.5493,"t":"2026-10-07T14:15:00Z","v":420,"vw":37.5493},{"c":37.31,"h":37.465,"l":37.31,"n":36,"o":37.36,"t":"2026-10-07T14:30:00Z","v":1541,"vw":37.357222},{"c":37.22,"h":37.31,"l":37.22,"n":30,"o":37.31,"t":"2026-10-07T14:45:00Z","v":1160,"vw":37.282},{"c":37.17,"h":37.23,"l":37.17,"n":68,"o":37.2024,"t":"2026-10-07T15:00:00Z","v":2409,"vw":37.194332},{"c":37.14,"h":37.14,"l":37.08,"n":53,"o":37.14,"t":"2026-10-07T15:15:00Z","v":1426,"vw":37.0975},{"c":37.13,"h":37.13,"l":37.13,"n":18,"o":37.13,"t":"2026-10-07T15:30:00Z","v":412,"vw":37.13},{"c":37.13,"h":37.13,"l":37.13,"n":17,"o":37.13,"t":"2026-10-07T15:45:00Z","v":230,"vw":37.13},{"c":37.24,"h":37.24,"l":37.2,"n":18,"o":37.2,"t":"2026-10-07T16:15:00Z","v":511,"vw":37.21},{"c":37.17,"h":37.25,"l":37.17,"n":35,"o":37.25,"t":"2026-10-07T16:45:00Z","v":892,"vw":37.1975},{"c":37.18,"h":37.24,"l":37.18,"n":132,"o":37.2,"t":"2026-10-07T17:00:00Z","v":5765,"vw":37.200922},{"c":37.16,"h":37.18,"l":37.13,"n":51,"o":37.14,"t":"2026-10-07T17:15:00Z","v":1679,"vw":37.148879},{"c":37.14,"h":37.14,"l":37.09,"n":50,"o":37.11,"t":"2026-10-07T17:30:00Z","v":2907,"vw":37.117908},{"c":37.1399,"h":37.1399,"l":37.13,"n":17,"o":37.13,"t":"2026-10-07T17:45:00Z","v":758,"vw":37.137368},{"c":37.14,"h":37.18,"l":37.085,"n":58,"o":37.09,"t":"2026-10-07T18:00:00Z","v":2050,"vw":37.120418},{"c":37.02,"h":37.1,"l":37.02,"n":64,"o":37.1,"t":"2026-10-07T18:15:00Z","v":1692,"vw":37.044296},{"c":37,"h":37.06,"l":37,"n":54,"o":37.03,"t":"2026-10-07T18:30:00Z","v":1480,"vw":37.033898},{"c":37.01,"h":37.02,"l":36.98,"n":89,"o":36.99,"t":"2026-10-07T18:45:00Z","v":2241,"vw":37.012493},{"c":36.97,"h":36.99,"l":36.94,"n":70,"o":36.99,"t":"2026-10-07T19:00:00Z","v":2601,"vw":36.965572},{"c":37.03,"h":37.085,"l":36.94,"n":144,"o":36.965,"t":"2026-10-07T19:15:00Z","v":4929,"vw":36.979139},{"c":37.03,"h":37.06,"l":36.98,"n":187,"o":37.0202,"t":"2026-10-07T19:30:00Z","v":6556,"vw":37.02533},{"c":36.94,"h":37.08,"l":36.89,"n":609,"o":37.025,"t":"2026-10-07T19:45:00Z","v":17914,"vw":36.978272},{"c":36.92,"h":36.92,"l":36.92,"n":20,"o":36.92,"t":"2026-10-07T20:00:00Z","v":25573,"vw":36.92},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-07T20:30:00Z","v":300,"vw":36.92},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-08T11:15:00Z","v":200,"vw":36.92},{"c":36.44,"h":36.59,"l":36.4,"n":28,"o":36.59,"t":"2026-10-08T13:30:00Z","v":2075,"vw":36.563002},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-08T13:45:00Z","v":100,"vw":36.87},{"c":36.79,"h":36.79,"l":36.72,"n":7,"o":36.72,"t":"2026-10-08T14:00:00Z","v":332,"vw":36.743102},{"c":36.62,"h":36.67,"l":36.62,"n":10,"o":36.67,"t":"2026-10-08T14:15:00Z","v":490,"vw":36.645},{"c":36.64,"h":36.87,"l":36.63,"n":58,"o":36.87,"t":"2026-10-08T14:30:00Z","v":757,"vw":36.6975},{"c":36.63,"h":36.65,"l":36.545,"n":48,"o":36.545,"t":"2026-10-08T14:45:00Z","v":1431,"vw":36.598696},{"c":36.5,"h":36.53,"l":36.5,"n":33,"o":36.53,"t":"2026-10-08T15:00:00Z","v":838,"vw":36.5125},{"c":36.71,"h":36.72,"l":36.37,"n":160,"o":36.4,"t":"2026-10-08T15:15:00Z","v":5080,"vw":36.572883},{"c":36.773,"h":36.8,"l":36.773,"n":7,"o":36.8,"t":"2026-10-08T15:30:00Z","v":254,"vw":36.785273},{"c":36.77,"h":36.85,"l":36.77,"n":40,"o":36.84,"t":"2026-10-08T15:45:00Z","v":904,"vw":36.798219},{"c":36.925,"h":36.925,"l":36.84,"n":41,"o":36.84,"t":"2026-10-08T16:00:00Z","v":1289,"vw":36.87332},{"c":37.04,"h":37.16,"l":36.85,"n":177,"o":36.85,"t":"2026-10-08T16:15:00Z","v":6416,"vw":37.03164},{"c":37.06,"h":37.07,"l":37.03,"n":24,"o":37.03,"t":"2026-10-08T16:30:00Z","v":770,"vw":37.047777},{"c":37.28,"h":37.28,"l":37.02,"n":88,"o":37.03,"t":"2026-10-08T16:45:00Z","v":2533,"vw":37.109111},{"c":37.165,"h":37.2973,"l":37.155,"n":63,"o":37.21,"t":"2026-10-08T17:00:00Z","v":2390,"vw":37.182786},{"c":37.15,"h":37.15,"l":37.03,"n":114,"o":37.06,"t":"2026-10-08T17:15:00Z","v":3449,"vw":37.092366},{"c":37.27,"h":37.27,"l":37.1,"n":58,"o":37.1,"t":"2026-10-08T17:30:00Z","v":2287,"vw":37.146717},{"c":37.2641,"h":37.33,"l":37.205,"n":26,"o":37.33,"t":"2026-10-08T17:45:00Z","v":897,"vw":37.244505},{"c":37.15,"h":37.21,"l":37.15,"n":34,"o":37.21,"t":"2026-10-08T18:00:00Z","v":904,"vw":37.17},{"c":37.02,"h":37.095,"l":37.02,"n":45,"o":37.05,"t":"2026-10-08T18:15:00Z","v":870,"vw":37.05125},{"c":37,"h":37,"l":37,"n":17,"o":37,"t":"2026-10-08T18:30:00Z","v":203,"vw":37},{"c":36.96,"h":36.96,"l":36.93,"n":60,"o":36.94,"t":"2026-10-08T18:45:00Z","v":1268,"vw":36.945076},{"c":37.1099,"h":37.1099,"l":37,"n":32,"o":37,"t":"2026-10-08T19:00:00Z","v":913,"vw":37.086995},{"c":37.05,"h":37.12,"l":37.05,"n":229,"o":37.09,"t":"2026-10-08T19:15:00Z","v":8724,"vw":37.069792},{"c":37.04,"h":37.11,"l":37.04,"n":178,"o":37.1,"t":"2026-10-08T19:30:00Z","v":5749,"vw":37.078029},{"c":37.14,"h":37.14,"l":36.94,"n":631,"o":37.06,"t":"2026-10-08T19:45:00Z","v":22333,"vw":37.014639},{"c":37.09,"h":37.09,"l":37.09,"n":27,"o":37.09,"t":"2026-10-08T20:00:00Z","v":78289,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-10-08T20:30:00Z","v":150,"vw":37.09},{"c":36.965,"h":37.17,"l":36.965,"n":24,"o":37.17,"t":"2026-10-09T13:30:00Z","v":1396,"vw":37.138512},{"c":36.89,"h":36.89,"l":36.84,"n":9,"o":36.84,"t":"2026-10-09T13:45:00Z","v":340,"vw":36.865},{"c":36.755,"h":36.755,"l":36.65,"n":14,"o":36.65,"t":"2026-10-09T14:15:00Z","v":486,"vw":36.695064},{"c":36.62,"h":36.735,"l":36.62,"n":24,"o":36.6261,"t":"2026-10-09T14:30:00Z","v":691,"vw":36.648944},{"c":36.86,"h":36.86,"l":36.77,"n":30,"o":36.77,"t":"2026-10-09T14:45:00Z","v":1022,"vw":36.813658},{"c":36.77,"h":36.77,"l":36.7,"n":20,"o":36.71,"t":"2026-10-09T15:00:00Z","v":601,"vw":36.726667},{"c":36.69,"h":36.82,"l":36.69,"n":16,"o":36.82,"t":"2026-10-09T15:15:00Z","v":430,"vw":36.733333},{"c":36.625,"h":36.7,"l":36.625,"n":58,"o":36.64,"t":"2026-10-09T15:30:00Z","v":2065,"vw":36.653341},{"c":36.61,"h":36.615,"l":36.61,"n":19,"o":36.615,"t":"2026-10-09T15:45:00Z","v":495,"vw":36.611529},{"c":36.7,"h":36.7,"l":36.6122,"n":19,"o":36.6122,"t":"2026-10-09T16:00:00Z","v":1182,"vw":36.668783},{"c":36.7,"h":36.73,"l":36.665,"n":88,"o":36.665,"t":"2026-10-09T16:15:00Z","v":2352,"vw":36.703428},{"c":36.82,"h":36.82,"l":36.74,"n":63,"o":36.77,"t":"2026-10-09T16:30:00Z","v":2167,"vw":36.765253},{"c":36.795,"h":36.87,"l":36.795,"n":11,"o":36.8592,"t":"2026-10-09T16:45:00Z","v":1078,"vw":36.82942},{"c":36.85,"h":36.89,"l":36.85,"n":54,"o":36.88,"t":"2026-10-09T17:00:00Z","v":1187,"vw":36.874359},{"c":36.92,"h":36.92,"l":36.865,"n":44,"o":36.91,"t":"2026-10-09T17:15:00Z","v":3446,"vw":36.895188},{"c":36.95,"h":36.95,"l":36.92,"n":28,"o":36.92,"t":"2026-10-09T17:30:00Z","v":611,"vw":36.93723},{"c":37.015,"h":37.015,"l":36.99,"n":28,"o":36.99,"t":"2026-10-09T17:45:00Z","v":971,"vw":37.011631},{"c":36.89,"h":36.975,"l":36.89,"n":45,"o":36.96,"t":"2026-10-09T18:00:00Z","v":1581,"vw":36.939242},{"c":36.87,"h":36.88,"l":36.87,"n":27,"o":36.88,"t":"2026-10-09T18:15:00Z","v":367,"vw":36.875},{"c":37,"h":37.01,"l":36.92,"n":95,"o":36.93,"t":"2026-10-09T18:30:00Z","v":3368,"vw":36.94979},{"c":36.9702,"h":37.05,"l":36.9702,"n":32,"o":37.01,"t":"2026-10-09T18:45:00Z","v":1459,"vw":37.01892},{"c":36.93,"h":37.01,"l":36.93,"n":58,"o":37.01,"t":"2026-10-09T19:00:00Z","v":1655,"vw":36.987594},{"c":36.88,"h":36.945,"l":36.88,"n":110,"o":36.94,"t":"2026-10-09T19:15:00Z","v":4368,"vw":36.928017},{"c":36.84,"h":36.88,"l":36.81,"n":145,"o":36.83,"t":"2026-10-09T19:30:00Z","v":4015,"vw":36.839995},{"c":36.645,"h":36.84,"l":36.6,"n":489,"o":36.84,"t":"2026-10-09T19:45:00Z","v":12370,"vw":36.685571},{"c":36.67,"h":36.67,"l":36.67,"n":16,"o":36.67,"t":"2026-10-09T20:00:00Z","v":20837,"vw":36.67},{"c":35.9,"h":36.52,"l":35.9,"n":54,"o":36.1,"t":"2026-10-09T20:30:00Z","v":6962,"vw":36.10655},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-09T21:00:00Z","v":2000,"vw":35.8},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-09T21:15:00Z","v":1000,"vw":35.9},{"c":35.52,"h":36.07,"l":35.52,"n":2,"o":36.07,"t":"2026-10-12T08:00:00Z","v":3000,"vw":35.611667},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-12T11:30:00Z","v":1000,"vw":35.9},{"c":35.53,"h":35.6,"l":34.67,"n":294,"o":35.25,"t":"2026-10-12T13:30:00Z","v":26145,"vw":35.246718},{"c":35.745,"h":36.1899,"l":35.74,"n":103,"o":35.94,"t":"2026-10-12T13:45:00Z","v":7366,"vw":35.936029},{"c":35.9025,"h":35.95,"l":35.7896,"n":43,"o":35.9,"t":"2026-10-12T14:00:00Z","v":2265,"vw":35.872724},{"c":36.205,"h":36.235,"l":35.95,"n":113,"o":36.055,"t":"2026-10-12T14:15:00Z","v":6752,"vw":36.183068},{"c":36.25,"h":36.25,"l":36.22,"n":36,"o":36.2375,"t":"2026-10-12T14:30:00Z","v":1112,"vw":36.240672},{"c":36.21,"h":36.2399,"l":36.08,"n":112,"o":36.195,"t":"2026-10-12T14:45:00Z","v":5782,"vw":36.183312},{"c":36.08,"h":36.25,"l":36.075,"n":60,"o":36.23,"t":"2026-10-12T15:00:00Z","v":1821,"vw":36.134217},{"c":36.14,"h":36.14,"l":36.13,"n":36,"o":36.13,"t":"2026-10-12T15:15:00Z","v":754,"vw":36.135},{"c":36.245,"h":36.28,"l":36.19,"n":63,"o":36.19,"t":"2026-10-12T15:30:00Z","v":1989,"vw":36.229},{"c":36.1755,"h":36.24,"l":36.1755,"n":36,"o":36.18,"t":"2026-10-12T15:45:00Z","v":1621,"vw":36.193042},{"c":36.39,"h":36.39,"l":36.28,"n":38,"o":36.28,"t":"2026-10-12T16:00:00Z","v":1413,"vw":36.301},{"c":36.515,"h":36.54,"l":36.41,"n":121,"o":36.42,"t":"2026-10-12T16:15:00Z","v":5692,"vw":36.458894},{"c":36.515,"h":36.515,"l":36.515,"n":16,"o":36.515,"t":"2026-10-12T16:30:00Z","v":852,"vw":36.515},{"c":36.36,"h":36.48,"l":36.36,"n":76,"o":36.48,"t":"2026-10-12T16:45:00Z","v":2548,"vw":36.431952},{"c":36.44,"h":36.44,"l":36.36,"n":17,"o":36.36,"t":"2026-10-12T17:00:00Z","v":1391,"vw":36.367299},{"c":36.48,"h":36.49,"l":36.48,"n":12,"o":36.49,"t":"2026-10-12T17:15:00Z","v":489,"vw":36.483311},{"c":36.44,"h":36.51,"l":36.41,"n":141,"o":36.48,"t":"2026-10-12T17:30:00Z","v":4510,"vw":36.464462},{"c":36.37,"h":36.4,"l":36.37,"n":8,"o":36.4,"t":"2026-10-12T18:00:00Z","v":284,"vw":36.385859},{"c":36.4099,"h":36.4099,"l":36.31,"n":79,"o":36.32,"t":"2026-10-12T18:15:00Z","v":2138,"vw":36.32799},{"c":36.3775,"h":36.41,"l":36.295,"n":152,"o":36.33,"t":"2026-10-12T18:30:00Z","v":9484,"vw":36.375517},{"c":36.2101,"h":36.35,"l":36.2101,"n":87,"o":36.3444,"t":"2026-10-12T18:45:00Z","v":2356,"vw":36.282548},{"c":36.22,"h":36.29,"l":36.22,"n":131,"o":36.28,"t":"2026-10-12T19:00:00Z","v":3401,"vw":36.265313},{"c":36.265,"h":36.265,"l":36.18,"n":51,"o":36.19,"t":"2026-10-12T19:15:00Z","v":1179,"vw":36.207742},{"c":36.22,"h":36.35,"l":36.21,"n":201,"o":36.265,"t":"2026-10-12T19:30:00Z","v":5793,"vw":36.273865},{"c":36.45,"h":36.48,"l":36.249,"n":779,"o":36.249,"t":"2026-10-12T19:45:00Z","v":28339,"vw":36.419884},{"c":36.42,"h":36.42,"l":36.42,"n":23,"o":36.42,"t":"2026-10-12T20:00:00Z","v":34127,"vw":36.42},{"c":36.69,"h":36.78,"l":36.62,"n":23,"o":36.78,"t":"2026-10-13T13:30:00Z","v":2138,"vw":36.750165},{"c":36.75,"h":36.84,"l":36.74,"n":76,"o":36.75,"t":"2026-10-13T13:45:00Z","v":2863,"vw":36.768724},{"c":36.675,"h":36.7,"l":36.675,"n":25,"o":36.7,"t":"2026-10-13T14:00:00Z","v":485,"vw":36.6875},{"c":36.69,"h":36.74,"l":36.64,"n":65,"o":36.64,"t":"2026-10-13T14:15:00Z","v":2968,"vw":36.707727},{"c":36.4853,"h":36.71,"l":36.4853,"n":136,"o":36.655,"t":"2026-10-13T14:30:00Z","v":3057,"vw":36.612284},{"c":36.7,"h":36.74,"l":36.555,"n":66,"o":36.555,"t":"2026-10-13T14:45:00Z","v":3379,"vw":36.651864},{"c":36.71,"h":36.71,"l":36.61,"n":34,"o":36.65,"t":"2026-10-13T15:00:00Z","v":1923,"vw":36.638675},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-13T15:15:00Z","v":206,"vw":36.59},{"c":36.58,"h":36.635,"l":36.58,"n":49,"o":36.635,"t":"2026-10-13T15:30:00Z","v":677,"vw":36.615},{"c":36.64,"h":36.64,"l":36.61,"n":19,"o":36.61,"t":"2026-10-13T15:45:00Z","v":561,"vw":36.626},{"c":36.59,"h":36.59,"l":36.59,"n":14,"o":36.59,"t":"2026-10-13T16:00:00Z","v":271,"vw":36.59},{"c":36.61,"h":36.62,"l":36.61,"n":33,"o":36.6147,"t":"2026-10-13T16:15:00Z","v":1227,"vw":36.61675},{"c":36.69,"h":36.69,"l":36.605,"n":28,"o":36.605,"t":"2026-10-13T16:30:00Z","v":982,"vw":36.660714},{"c":36.78,"h":36.78,"l":36.695,"n":69,"o":36.7,"t":"2026-10-13T16:45:00Z","v":2312,"vw":36.736818},{"c":36.73,"h":36.73,"l":36.73,"n":14,"o":36.73,"t":"2026-10-13T17:00:00Z","v":469,"vw":36.73},{"c":36.83,"h":36.85,"l":36.8,"n":47,"o":36.8,"t":"2026-10-13T17:15:00Z","v":1933,"vw":36.822127},{"c":36.835,"h":36.85,"l":36.835,"n":13,"o":36.85,"t":"2026-10-13T17:30:00Z","v":415,"vw":36.8425},{"c":36.81,"h":36.82,"l":36.76,"n":68,"o":36.76,"t":"2026-10-13T17:45:00Z","v":2962,"vw":36.8},{"c":36.8851,"h":36.9,"l":36.845,"n":98,"o":36.86,"t":"2026-10-13T18:00:00Z","v":5923,"vw":36.880771},{"c":36.9,"h":36.9,"l":36.8551,"n":32,"o":36.8551,"t":"2026-10-13T18:15:00Z","v":1162,"vw":36.889551},{"c":37.05,"h":37.06,"l":36.91,"n":136,"o":36.94,"t":"2026-10-13T18:30:00Z","v":4724,"vw":36.999863},{"c":37.03,"h":37.06,"l":37.03,"n":36,"o":37.06,"t":"2026-10-13T18:45:00Z","v":1245,"vw":37.036667},{"c":37.1,"h":37.11,"l":37.0049,"n":34,"o":37.0049,"t":"2026-10-13T19:00:00Z","v":1619,"vw":37.038774},{"c":37,"h":37.04,"l":37,"n":53,"o":37.04,"t":"2026-10-13T19:15:00Z","v":1209,"vw":37.03},{"c":37.01,"h":37.06,"l":37.01,"n":100,"o":37.01,"t":"2026-10-13T19:30:00Z","v":3233,"vw":37.046323},{"c":36.99,"h":37.07,"l":36.985,"n":585,"o":37.03,"t":"2026-10-13T19:45:00Z","v":19796,"vw":37.028334},{"c":37.03,"h":37.03,"l":37.03,"n":29,"o":37.03,"t":"2026-10-13T20:00:00Z","v":22539,"vw":37.03},{"c":36.59,"h":36.59,"l":36.59,"n":6,"o":36.59,"t":"2026-10-14T13:30:00Z","v":822,"vw":36.59},{"c":36.54,"h":36.87,"l":36.52,"n":136,"o":36.52,"t":"2026-10-14T13:45:00Z","v":7149,"vw":36.64312},{"c":36.46,"h":36.63,"l":36.41,"n":109,"o":36.55,"t":"2026-10-14T14:00:00Z","v":4437,"vw":36.54355},{"c":36.63,"h":36.63,"l":36.455,"n":45,"o":36.455,"t":"2026-10-14T14:15:00Z","v":1585,"vw":36.586732},{"c":36.68,"h":36.68,"l":36.61,"n":25,"o":36.61,"t":"2026-10-14T14:30:00Z","v":568,"vw":36.63087},{"c":36.445,"h":36.69,"l":36.445,"n":38,"o":36.69,"t":"2026-10-14T14:45:00Z","v":1040,"vw":36.565},{"c":36.556,"h":36.556,"l":36.556,"n":3,"o":36.556,"t":"2026-10-14T15:00:00Z","v":464,"vw":36.556},{"c":36.49,"h":36.49,"l":36.43,"n":39,"o":36.43,"t":"2026-10-14T15:15:00Z","v":1479,"vw":36.463399},{"c":36.29,"h":36.37,"l":36.29,"n":31,"o":36.36,"t":"2026-10-14T15:30:00Z","v":1338,"vw":36.342475},{"c":36.44,"h":36.44,"l":36.29,"n":22,"o":36.29,"t":"2026-10-14T15:45:00Z","v":1303,"vw":36.4015},{"c":36.4928,"h":36.4928,"l":36.27,"n":74,"o":36.36,"t":"2026-10-14T16:00:00Z","v":1852,"vw":36.436018},{"c":36.4899,"h":36.5084,"l":36.44,"n":35,"o":36.48,"t":"2026-10-14T16:15:00Z","v":1432,"vw":36.488537},{"c":36.5281,"h":36.5281,"l":36.47,"n":52,"o":36.47,"t":"2026-10-14T16:30:00Z","v":2811,"vw":36.497409},{"c":36.485,"h":36.485,"l":36.485,"n":2,"o":36.485,"t":"2026-10-14T16:45:00Z","v":244,"vw":36.485},{"c":36.51,"h":36.53,"l":36.48,"n":62,"o":36.53,"t":"2026-10-14T17:00:00Z","v":2232,"vw":36.501364},{"c":36.48,"h":36.55,"l":36.48,"n":55,"o":36.535,"t":"2026-10-14T17:15:00Z","v":1939,"vw":36.522607},{"c":36.46,"h":36.47,"l":36.46,"n":82,"o":36.47,"t":"2026-10-14T17:30:00Z","v":2175,"vw":36.463333},{"c":36.41,"h":36.45,"l":36.41,"n":26,"o":36.45,"t":"2026-10-14T17:45:00Z","v":555,"vw":36.423333},{"c":36.29,"h":36.39,"l":36.29,"n":33,"o":36.385,"t":"2026-10-14T18:00:00Z","v":764,"vw":36.35125},{"c":36.44,"h":36.45,"l":36.39,"n":48,"o":36.39,"t":"2026-10-14T18:15:00Z","v":1522,"vw":36.415714},{"c":36.3,"h":36.39,"l":36.3,"n":72,"o":36.37,"t":"2026-10-14T18:30:00Z","v":3194,"vw":36.3605},{"c":36.36,"h":36.3691,"l":36.255,"n":167,"o":36.3691,"t":"2026-10-14T18:45:00Z","v":5224,"vw":36.308533},{"c":36.33,"h":36.345,"l":36.17,"n":55,"o":36.345,"t":"2026-10-14T19:00:00Z","v":1409,"vw":36.283476},{"c":36.305,"h":36.36,"l":36.305,"n":45,"o":36.36,"t":"2026-10-14T19:15:00Z","v":1151,"vw":36.318704},{"c":36.08,"h":36.31,"l":36.08,"n":257,"o":36.31,"t":"2026-10-14T19:30:00Z","v":8655,"vw":36.159958},{"c":36.23,"h":36.295,"l":36.0647,"n":821,"o":36.09,"t":"2026-10-14T19:45:00Z","v":22133,"vw":36.202881},{"c":36.25,"h":36.25,"l":36.25,"n":18,"o":36.25,"t":"2026-10-14T20:00:00Z","v":35585,"vw":36.25},{"c":37,"h":37.175,"l":36.77,"n":36,"o":36.77,"t":"2026-10-15T13:30:00Z","v":4482,"vw":36.939644},{"c":37.175,"h":37.175,"l":37.0725,"n":7,"o":37.175,"t":"2026-10-15T13:45:00Z","v":333,"vw":37.140833},{"c":37.41,"h":37.725,"l":37.365,"n":243,"o":37.5,"t":"2026-10-15T14:00:00Z","v":8026,"vw":37.53861},{"c":37.54,"h":37.61,"l":37.51,"n":36,"o":37.51,"t":"2026-10-15T14:15:00Z","v":1786,"vw":37.544615},{"c":37.58,"h":37.775,"l":37.58,"n":63,"o":37.63,"t":"2026-10-15T14:30:00Z","v":1696,"vw":37.702099},{"c":37.56,"h":37.565,"l":37.405,"n":117,"o":37.405,"t":"2026-10-15T14:45:00Z","v":3689,"vw":37.488185},{"c":37.5,"h":37.57,"l":37.43,"n":28,"o":37.57,"t":"2026-10-15T15:00:00Z","v":1046,"vw":37.4725},{"c":37.33,"h":37.4,"l":37.33,"n":40,"o":37.33,"t":"2026-10-15T15:30:00Z","v":2692,"vw":37.340455},{"c":37.3,"h":37.3,"l":37.3,"n":9,"o":37.3,"t":"2026-10-15T15:45:00Z","v":265,"vw":37.3},{"c":37.19,"h":37.21,"l":37.19,"n":16,"o":37.21,"t":"2026-10-15T16:00:00Z","v":500,"vw":37.195},{"c":37.31,"h":37.31,"l":37.19,"n":82,"o":37.19,"t":"2026-10-15T16:15:00Z","v":1554,"vw":37.222778},{"c":37.23,"h":37.32,"l":37.23,"n":52,"o":37.28,"t":"2026-10-15T16:30:00Z","v":2290,"vw":37.261662},{"c":37.16,"h":37.18,"l":37.16,"n":16,"o":37.18,"t":"2026-10-15T16:45:00Z","v":563,"vw":37.166667},{"c":37.21,"h":37.21,"l":37.179,"n":55,"o":37.19,"t":"2026-10-15T17:00:00Z","v":2333,"vw":37.204574},{"c":37.1,"h":37.145,"l":37.1,"n":37,"o":37.14,"t":"2026-10-15T17:15:00Z","v":895,"vw":37.130659},{"c":37.1,"h":37.14,"l":37.1,"n":33,"o":37.14,"t":"2026-10-15T17:30:00Z","v":823,"vw":37.108},{"c":37.16,"h":37.16,"l":37.08,"n":88,"o":37.1,"t":"2026-10-15T17:45:00Z","v":2042,"vw":37.130909},{"c":37.155,"h":37.22,"l":37.152,"n":94,"o":37.18,"t":"2026-10-15T18:00:00Z","v":2212,"vw":37.187869},{"c":37.035,"h":37.1353,"l":37.035,"n":68,"o":37.1353,"t":"2026-10-15T18:15:00Z","v":2796,"vw":37.114301},{"c":36.956,"h":37.04,"l":36.956,"n":48,"o":37.02,"t":"2026-10-15T18:30:00Z","v":1179,"vw":37.003207},{"c":37.06,"h":37.06,"l":36.97,"n":111,"o":37,"t":"2026-10-15T18:45:00Z","v":3078,"vw":37.010845},{"c":37.08,"h":37.08,"l":37.07,"n":62,"o":37.075,"t":"2026-10-15T19:00:00Z","v":1198,"vw":37.074695},{"c":37.17,"h":37.21,"l":37.09,"n":123,"o":37.09,"t":"2026-10-15T19:15:00Z","v":3648,"vw":37.135},{"c":37.13,"h":37.15,"l":37.01,"n":165,"o":37.13,"t":"2026-10-15T19:30:00Z","v":3962,"vw":37.055},{"c":37.12,"h":37.2,"l":37.04,"n":762,"o":37.2,"t":"2026-10-15T19:45:00Z","v":19345,"vw":37.128465},{"c":37.14,"h":37.14,"l":37.14,"n":15,"o":37.14,"t":"2026-10-15T20:00:00Z","v":23487,"vw":37.14},{"c":37.51,"h":37.87,"l":36.816,"n":42,"o":37.39,"t":"2026-10-16T13:30:00Z","v":5053,"vw":37.392915},{"c":37.98,"h":38,"l":37.28,"n":62,"o":37.535,"t":"2026-10-16T13:45:00Z","v":3850,"vw":37.71857},{"c":37.935,"h":37.985,"l":37.5553,"n":31,"o":37.635,"t":"2026-10-16T14:00:00Z","v":1150,"vw":37.794173},{"c":37.74,"h":37.765,"l":37.545,"n":71,"o":37.635,"t":"2026-10-16T14:15:00Z","v":2263,"vw":37.70125},{"c":37.615,"h":37.79,"l":37.615,"n":6,"o":37.79,"t":"2026-10-16T14:30:00Z","v":323,"vw":37.718333},{"c":37.61,"h":37.77,"l":37.44,"n":23,"o":37.77,"t":"2026-10-16T14:45:00Z","v":1040,"vw":37.571748},{"c":37.815,"h":37.98,"l":37.645,"n":66,"o":37.645,"t":"2026-10-16T15:00:00Z","v":1632,"vw":37.753889},{"c":37.63,"h":37.86,"l":37.62,"n":76,"o":37.86,"t":"2026-10-16T15:15:00Z","v":2503,"vw":37.68},{"c":37.6,"h":37.7,"l":37.59,"n":59,"o":37.7,"t":"2026-10-16T15:30:00Z","v":1886,"vw":37.627953},{"c":37.545,"h":37.55,"l":37.485,"n":28,"o":37.485,"t":"2026-10-16T15:45:00Z","v":1184,"vw":37.538889},{"c":37.45,"h":37.48,"l":37.41,"n":78,"o":37.425,"t":"2026-10-16T16:00:00Z","v":2082,"vw":37.440833},{"c":37.345,"h":37.345,"l":37.32,"n":71,"o":37.325,"t":"2026-10-16T16:15:00Z","v":1758,"vw":37.334806},{"c":37.29,"h":37.32,"l":37.275,"n":42,"o":37.31,"t":"2026-10-16T16:30:00Z","v":1465,"vw":37.290241},{"c":36.96,"h":37.31,"l":36.92,"n":109,"o":37.31,"t":"2026-10-16T16:45:00Z","v":6453,"vw":37.05214},{"c":37.015,"h":37.05,"l":36.975,"n":93,"o":37.02,"t":"2026-10-16T17:00:00Z","v":2341,"vw":37.009895},{"c":37.1,"h":37.1,"l":36.97,"n":114,"o":37.035,"t":"2026-10-16T17:15:00Z","v":3090,"vw":37.001111},{"c":37.16,"h":37.16,"l":37.105,"n":64,"o":37.1558,"t":"2026-10-16T17:30:00Z","v":2977,"vw":37.129322},{"c":37.07,"h":37.07,"l":37.07,"n":27,"o":37.07,"t":"2026-10-16T17:45:00Z","v":432,"vw":37.07},{"c":36.95,"h":36.99,"l":36.89,"n":50,"o":36.89,"t":"2026-10-16T18:00:00Z","v":2594,"vw":36.946576},{"c":36.965,"h":36.99,"l":36.93,"n":95,"o":36.93,"t":"2026-10-16T18:15:00Z","v":4407,"vw":36.960882},{"c":37.055,"h":37.055,"l":36.96,"n":124,"o":36.98,"t":"2026-10-16T18:30:00Z","v":3295,"vw":36.997857},{"c":37.02,"h":37.165,"l":37.02,"n":76,"o":37.09,"t":"2026-10-16T18:45:00Z","v":2274,"vw":37.103411},{"c":37.045,"h":37.045,"l":37.035,"n":32,"o":37.035,"t":"2026-10-16T19:00:00Z","v":808,"vw":37.0375},{"c":37.115,"h":37.115,"l":37.045,"n":84,"o":37.045,"t":"2026-10-16T19:15:00Z","v":4226,"vw":37.05673},{"c":37.035,"h":37.115,"l":37.035,"n":171,"o":37.115,"t":"2026-10-16T19:30:00Z","v":4713,"vw":37.066795},{"c":36.94,"h":37.045,"l":36.93,"n":559,"o":37.035,"t":"2026-10-16T19:45:00Z","v":13604,"vw":36.987007},{"c":36.95,"h":36.95,"l":36.95,"n":24,"o":36.95,"t":"2026-10-16T20:00:00Z","v":26123,"vw":36.95},{"c":36.9,"h":36.9,"l":36.9,"n":8,"o":36.9,"t":"2026-10-19T12:45:00Z","v":269,"vw":36.9},{"c":37.005,"h":37.005,"l":36.65,"n":70,"o":36.85,"t":"2026-10-19T13:30:00Z","v":2334,"vw":36.774152},{"c":37.1699,"h":37.1699,"l":36.47,"n":81,"o":36.76,"t":"2026-10-19T13:45:00Z","v":4135,"vw":36.78271},{"c":36.97,"h":36.97,"l":36.97,"n":17,"o":36.97,"t":"2026-10-19T14:00:00Z","v":398,"vw":36.97},{"c":37.056,"h":37.056,"l":37.056,"n":3,"o":37.056,"t":"2026-10-19T14:15:00Z","v":761,"vw":37.056},{"c":37.12,"h":37.18,"l":37.1,"n":24,"o":37.1,"t":"2026-10-19T14:30:00Z","v":1166,"vw":37.137913},{"c":36.98,"h":36.98,"l":36.98,"n":13,"o":36.98,"t":"2026-10-19T14:45:00Z","v":338,"vw":36.98},{"c":36.95,"h":37.045,"l":36.92,"n":84,"o":37.045,"t":"2026-10-19T15:00:00Z","v":2595,"vw":36.965833},{"c":36.945,"h":36.945,"l":36.9,"n":49,"o":36.9,"t":"2026-10-19T15:15:00Z","v":1021,"vw":36.92125},{"c":36.93,"h":37.035,"l":36.93,"n":86,"o":36.99,"t":"2026-10-19T15:30:00Z","v":2297,"vw":36.984161},{"c":37.065,"h":37.13,"l":37.03,"n":40,"o":37.03,"t":"2026-10-19T15:45:00Z","v":2043,"vw":37.056563},{"c":36.86,"h":37,"l":36.83,"n":106,"o":37,"t":"2026-10-19T16:00:00Z","v":5730,"vw":36.923091},{"c":36.85,"h":36.85,"l":36.85,"n":10,"o":36.85,"t":"2026-10-19T16:15:00Z","v":295,"vw":36.85},{"c":36.86,"h":36.9,"l":36.8271,"n":70,"o":36.8271,"t":"2026-10-19T16:45:00Z","v":1763,"vw":36.866373},{"c":36.755,"h":36.85,"l":36.72,"n":46,"o":36.85,"t":"2026-10-19T17:00:00Z","v":947,"vw":36.77625},{"c":36.7975,"h":36.81,"l":36.7975,"n":30,"o":36.81,"t":"2026-10-19T17:15:00Z","v":1036,"vw":36.808507},{"c":36.795,"h":36.795,"l":36.74,"n":107,"o":36.74,"t":"2026-10-19T17:30:00Z","v":2591,"vw":36.776448},{"c":36.74,"h":36.76,"l":36.74,"n":29,"o":36.76,"t":"2026-10-19T17:45:00Z","v":483,"vw":36.75},{"c":36.76,"h":36.78,"l":36.74,"n":58,"o":36.78,"t":"2026-10-19T18:00:00Z","v":2709,"vw":36.772117},{"c":36.74,"h":36.75,"l":36.71,"n":53,"o":36.75,"t":"2026-10-19T18:15:00Z","v":1117,"vw":36.726822},{"c":36.785,"h":36.785,"l":36.735,"n":78,"o":36.735,"t":"2026-10-19T18:30:00Z","v":1926,"vw":36.752878},{"c":36.755,"h":36.85,"l":36.73,"n":74,"o":36.85,"t":"2026-10-19T18:45:00Z","v":1839,"vw":36.767969},{"c":36.745,"h":36.755,"l":36.7415,"n":39,"o":36.755,"t":"2026-10-19T19:00:00Z","v":1441,"vw":36.748578},{"c":36.68,"h":36.805,"l":36.68,"n":144,"o":36.735,"t":"2026-10-19T19:15:00Z","v":2846,"vw":36.735608},{"c":36.68,"h":36.68,"l":36.61,"n":137,"o":36.67,"t":"2026-10-19T19:30:00Z","v":2936,"vw":36.637563},{"c":36.63,"h":36.69,"l":36.58,"n":653,"o":36.675,"t":"2026-10-19T19:45:00Z","v":12054,"vw":36.624204},{"c":36.68,"h":36.68,"l":36.68,"n":29,"o":36.68,"t":"2026-10-19T20:00:00Z","v":22861,"vw":36.68},{"c":37.07,"h":37.07,"l":36.81,"n":11,"o":36.81,"t":"2026-10-20T13:30:00Z","v":1683,"vw":36.825625},{"c":37.09,"h":37.1,"l":36.74,"n":101,"o":37.01,"t":"2026-10-20T13:45:00Z","v":7064,"vw":37.078509},{"c":36.83,"h":36.92,"l":36.71,"n":18,"o":36.92,"t":"2026-10-20T14:00:00Z","v":708,"vw":36.868333},{"c":37.2,"h":37.245,"l":36.87,"n":107,"o":36.87,"t":"2026-10-20T14:15:00Z","v":7754,"vw":37.087482},{"c":37.09,"h":37.09,"l":37.09,"n":9,"o":37.09,"t":"2026-10-20T14:30:00Z","v":218,"vw":37.09},{"c":37.24,"h":37.24,"l":37,"n":92,"o":37.09,"t":"2026-10-20T14:45:00Z","v":2582,"vw":37.193438},{"c":37.21,"h":37.345,"l":37.21,"n":63,"o":37.27,"t":"2026-10-20T15:00:00Z","v":1145,"vw":37.265107},{"c":37.13,"h":37.32,"l":37.11,"n":79,"o":37.24,"t":"2026-10-20T15:15:00Z","v":1914,"vw":37.220161},{"c":37.11,"h":37.11,"l":37.01,"n":69,"o":37.06,"t":"2026-10-20T15:30:00Z","v":2203,"vw":37.081314},{"c":37.1,"h":37.155,"l":37.08,"n":54,"o":37.08,"t":"2026-10-20T15:45:00Z","v":1557,"vw":37.133537},{"c":37.06,"h":37.07,"l":37.05,"n":28,"o":37.07,"t":"2026-10-20T16:00:00Z","v":814,"vw":37.061681},{"c":36.955,"h":37.06,"l":36.955,"n":61,"o":37.06,"t":"2026-10-20T16:15:00Z","v":1560,"vw":36.980023},{"c":37.03,"h":37.03,"l":36.97,"n":34,"o":36.99,"t":"2026-10-20T16:30:00Z","v":1453,"vw":36.999383},{"c":36.98,"h":37.13,"l":36.98,"n":28,"o":37.13,"t":"2026-10-20T16:45:00Z","v":1090,"vw":37.08788},{"c":36.99,"h":37.01,"l":36.97,"n":29,"o":37.01,"t":"2026-10-20T17:00:00Z","v":770,"vw":36.998848},{"c":36.95,"h":36.96,"l":36.95,"n":19,"o":36.96,"t":"2026-10-20T17:15:00Z","v":430,"vw":36.955},{"c":37,"h":37,"l":36.92,"n":68,"o":36.955,"t":"2026-10-20T17:30:00Z","v":2038,"vw":36.974808},{"c":37.03,"h":37.04,"l":37,"n":38,"o":37,"t":"2026-10-20T17:45:00Z","v":1039,"vw":37.02657},{"c":37.0447,"h":37.0447,"l":37.0447,"n":8,"o":37.0447,"t":"2026-10-20T18:00:00Z","v":505,"vw":37.0447},{"c":36.92,"h":37.02,"l":36.92,"n":52,"o":37.02,"t":"2026-10-20T18:15:00Z","v":2029,"vw":36.999277},{"c":37.02,"h":37.02,"l":36.97,"n":55,"o":36.97,"t":"2026-10-20T18:30:00Z","v":1394,"vw":37.00709},{"c":37.01,"h":37.01,"l":37.01,"n":4,"o":37.01,"t":"2026-10-20T18:45:00Z","v":106,"vw":37.01},{"c":37.04,"h":37.04,"l":36.995,"n":43,"o":36.995,"t":"2026-10-20T19:00:00Z","v":1727,"vw":37.011521},{"c":37,"h":37.03,"l":37,"n":74,"o":37,"t":"2026-10-20T19:15:00Z","v":1348,"vw":37.0125},{"c":37.08,"h":37.08,"l":37,"n":157,"o":37.03,"t":"2026-10-20T19:30:00Z","v":3514,"vw":37.051246},{"c":37.12,"h":37.14,"l":37.08,"n":614,"o":37.1,"t":"2026-10-20T19:45:00Z","v":13798,"vw":37.107248},{"c":37.11,"h":37.11,"l":37.11,"n":22,"o":37.11,"t":"2026-10-20T20:00:00Z","v":23223,"vw":37.11},{"c":37.125,"h":37.125,"l":36.79,"n":11,"o":37.12,"t":"2026-10-21T13:30:00Z","v":617,"vw":37.066458},{"c":37.09,"h":37.115,"l":37.09,"n":6,"o":37.115,"t":"2026-10-21T13:45:00Z","v":1698,"vw":37.113223},{"c":36.72,"h":37.105,"l":36.72,"n":60,"o":36.99,"t":"2026-10-21T14:00:00Z","v":1860,"vw":36.887531},{"c":36.755,"h":36.93,"l":36.755,"n":27,"o":36.92,"t":"2026-10-21T14:15:00Z","v":1460,"vw":36.882581},{"c":36.98,"h":36.985,"l":36.8275,"n":82,"o":36.8325,"t":"2026-10-21T14:30:00Z","v":1808,"vw":36.937037},{"c":37.02,"h":37.09,"l":37.02,"n":44,"o":37.08,"t":"2026-10-21T14:45:00Z","v":1121,"vw":37.058879},{"c":36.96,"h":36.96,"l":36.96,"n":15,"o":36.96,"t":"2026-10-21T15:00:00Z","v":252,"vw":36.96},{"c":37.08,"h":37.1,"l":36.955,"n":93,"o":36.955,"t":"2026-10-21T15:15:00Z","v":2505,"vw":37.043729},{"c":37.08,"h":37.08,"l":37.08,"n":11,"o":37.08,"t":"2026-10-21T15:30:00Z","v":526,"vw":37.08},{"c":37.08,"h":37.09,"l":37.08,"n":8,"o":37.09,"t":"2026-10-21T15:45:00Z","v":320,"vw":37.085192},{"c":37.1,"h":37.14,"l":37.09,"n":30,"o":37.14,"t":"2026-10-21T16:00:00Z","v":1401,"vw":37.099696},{"c":37.08,"h":37.08,"l":37.08,"n":11,"o":37.08,"t":"2026-10-21T16:15:00Z","v":283,"vw":37.08},{"c":37.18,"h":37.255,"l":37.065,"n":113,"o":37.065,"t":"2026-10-21T16:30:00Z","v":4016,"vw":37.131803},{"c":37.175,"h":37.175,"l":37.175,"n":7,"o":37.175,"t":"2026-10-21T16:45:00Z","v":188,"vw":37.175},{"c":37.16,"h":37.16,"l":37.145,"n":4,"o":37.145,"t":"2026-10-21T17:00:00Z","v":218,"vw":37.153023},{"c":37.13,"h":37.13,"l":37.07,"n":88,"o":37.105,"t":"2026-10-21T17:15:00Z","v":3229,"vw":37.107114},{"c":37.115,"h":37.115,"l":37.11,"n":9,"o":37.11,"t":"2026-10-21T17:30:00Z","v":320,"vw":37.111608},{"c":37.15,"h":37.19,"l":37.125,"n":76,"o":37.16,"t":"2026-10-21T17:45:00Z","v":3239,"vw":37.152075},{"c":37.165,"h":37.165,"l":37.1,"n":28,"o":37.1,"t":"2026-10-21T18:00:00Z","v":583,"vw":37.135},{"c":37.135,"h":37.135,"l":37.1275,"n":40,"o":37.13,"t":"2026-10-21T18:15:00Z","v":722,"vw":37.130625},{"c":37.09,"h":37.14,"l":37.09,"n":21,"o":37.095,"t":"2026-10-21T18:30:00Z","v":1024,"vw":37.099351},{"c":36.895,"h":37.135,"l":36.895,"n":38,"o":37.135,"t":"2026-10-21T18:45:00Z","v":1277,"vw":37.026613},{"c":36.76,"h":36.855,"l":36.76,"n":23,"o":36.79,"t":"2026-10-21T19:00:00Z","v":1349,"vw":36.795968},{"c":36.925,"h":36.925,"l":36.765,"n":136,"o":36.765,"t":"2026-10-21T19:15:00Z","v":3985,"vw":36.827292},{"c":36.945,"h":37.06,"l":36.92,"n":133,"o":36.9799,"t":"2026-10-21T19:30:00Z","v":4752,"vw":36.985475},{"c":37.07,"h":37.08,"l":36.89,"n":625,"o":36.95,"t":"2026-10-21T19:45:00Z","v":21249,"vw":36.983857},{"c":37.07,"h":37.07,"l":37.07,"n":33,"o":37.07,"t":"2026-10-21T20:00:00Z","v":30508,"vw":37.07},{"c":37.07,"h":37.07,"l":37.07,"n":1,"o":37.07,"t":"2026-10-22T10:00:00Z","v":100,"vw":37.07},{"c":37.14,"h":37.14,"l":36.87,"n":13,"o":36.87,"t":"2026-10-22T13:30:00Z","v":1042,"vw":36.99234},{"c":37.165,"h":37.17,"l":37.165,"n":10,"o":37.17,"t":"2026-10-22T13:45:00Z","v":551,"vw":37.166087},{"c":37.64,"h":37.7,"l":37.19,"n":85,"o":37.33,"t":"2026-10-22T14:00:00Z","v":2963,"vw":37.469072},{"c":37.52,"h":37.85,"l":37.52,"n":53,"o":37.85,"t":"2026-10-22T14:15:00Z","v":2169,"vw":37.600697},{"c":37.595,"h":37.595,"l":37.555,"n":4,"o":37.555,"t":"2026-10-22T14:30:00Z","v":211,"vw":37.575},{"c":37.45,"h":37.61,"l":37.4,"n":110,"o":37.61,"t":"2026-10-22T14:45:00Z","v":3521,"vw":37.476773},{"c":37.29,"h":37.37,"l":37.29,"n":35,"o":37.37,"t":"2026-10-22T15:00:00Z","v":1077,"vw":37.339531},{"c":37.45,"h":37.47,"l":37.41,"n":56,"o":37.43,"t":"2026-10-22T15:15:00Z","v":1861,"vw":37.433333},{"c":37.5,"h":37.5,"l":37.42,"n":39,"o":37.42,"t":"2026-10-22T15:30:00Z","v":874,"vw":37.46},{"c":37.65,"h":37.65,"l":37.6,"n":26,"o":37.6,"t":"2026-10-22T16:00:00Z","v":876,"vw":37.619419},{"c":37.775,"h":37.775,"l":37.68,"n":67,"o":37.68,"t":"2026-10-22T16:15:00Z","v":1485,"vw":37.704741},{"c":37.74,"h":37.8,"l":37.74,"n":38,"o":37.8,"t":"2026-10-22T16:30:00Z","v":827,"vw":37.76},{"c":37.77,"h":37.77,"l":37.75,"n":37,"o":37.75,"t":"2026-10-22T16:45:00Z","v":739,"vw":37.76},{"c":37.7,"h":37.83,"l":37.7,"n":71,"o":37.83,"t":"2026-10-22T17:00:00Z","v":1614,"vw":37.746},{"c":37.65,"h":37.66,"l":37.65,"n":36,"o":37.66,"t":"2026-10-22T17:15:00Z","v":763,"vw":37.653631},{"c":37.67,"h":37.67,"l":37.67,"n":5,"o":37.67,"t":"2026-10-22T17:30:00Z","v":236,"vw":37.67},{"c":37.575,"h":37.675,"l":37.565,"n":14,"o":37.675,"t":"2026-10-22T17:45:00Z","v":477,"vw":37.605},{"c":37.58,"h":37.62,"l":37.58,"n":12,"o":37.62,"t":"2026-10-22T18:00:00Z","v":382,"vw":37.6},{"c":37.67,"h":37.67,"l":37.67,"n":14,"o":37.67,"t":"2026-10-22T18:15:00Z","v":202,"vw":37.67},{"c":37.66,"h":37.66,"l":37.66,"n":5,"o":37.66,"t":"2026-10-22T18:30:00Z","v":232,"vw":37.66},{"c":37.59,"h":37.605,"l":37.59,"n":32,"o":37.605,"t":"2026-10-22T18:45:00Z","v":716,"vw":37.597718},{"c":37.72,"h":37.72,"l":37.605,"n":73,"o":37.605,"t":"2026-10-22T19:00:00Z","v":2029,"vw":37.677738},{"c":37.67,"h":37.71,"l":37.67,"n":61,"o":37.69,"t":"2026-10-22T19:15:00Z","v":1192,"vw":37.693235},{"c":37.635,"h":37.7,"l":37.635,"n":107,"o":37.65,"t":"2026-10-22T19:30:00Z","v":2222,"vw":37.660082},{"c":37.71,"h":37.85,"l":37.58,"n":546,"o":37.61,"t":"2026-10-22T19:45:00Z","v":17866,"vw":37.708497},{"c":37.68,"h":37.68,"l":37.68,"n":21,"o":37.68,"t":"2026-10-22T20:00:00Z","v":27384,"vw":37.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.7738410842548418,"strike":51.855074810487636,"iv":1.316464221060915,"gamma":0.023402939754565397,"theta":-0.07853034506490755,"vega":0.03345693991951776,"rho":0.005927756745213367,"breakevenPct":42.3272714828622},{"delta":0.3,"premium":2.45,"strike":53.31077448978104,"iv":1.5556305252039353,"gamma":0.02248302259652873,"theta":-0.09878146353715218,"vega":0.0363351611648759,"rho":0.006882826726175785,"breakevenPct":47.98507030196667},{"delta":0.35,"premium":2.45,"strike":48.67700314136291,"iv":1.2901984258366186,"gamma":0.031072612773132443,"theta":-0.0850920953121682,"vega":0.03820429979164181,"rho":0.00833316313541885,"breakevenPct":35.687375640559736},{"delta":0.4,"premium":2.45,"strike":44.04323179294477,"iv":1.0247663264693014,"gamma":0.039662202949736165,"theta":-0.0714027270871842,"vega":0.04007343841840772,"rho":0.009783499544661917,"breakevenPct":23.389680979152796},{"delta":0.45,"premium":2.4708025784286045,"strike":39.898524007665344,"iv":0.7858763698161759,"gamma":0.04760041970788878,"theta":-0.0588195209406924,"vega":0.04151959430350707,"rho":0.011219099147765923,"breakevenPct":12.4451342518417},{"delta":0.5,"premium":2.6340336287490524,"strike":39.10227498171194,"iv":0.7287118103532084,"gamma":0.05107889504795887,"theta":-0.05380984588531327,"vega":0.04006972526847666,"rho":0.012553800644120493,"breakevenPct":10.765150240076952},{"delta":0.55,"premium":2.7972646790695004,"strike":38.306025955758535,"iv":0.6715472508902409,"gamma":0.05455737038802897,"theta":-0.04880017082993414,"vega":0.03861985623344625,"rho":0.013888502140475064,"breakevenPct":9.085166228312204},{"delta":0.6,"premium":2.960495729389948,"strike":37.509776929805135,"iv":0.6143826914272735,"gamma":0.05803584572809906,"theta":-0.043790495774555016,"vega":0.03716998719841585,"rho":0.015223203636829634,"breakevenPct":7.405182216547459},{"delta":0.65,"premium":3.1237267797103963,"strike":36.71352790385173,"iv":0.557218131964306,"gamma":0.06151432106816916,"theta":-0.03878082071917589,"vega":0.03572011816338544,"rho":0.016557905133184204,"breakevenPct":5.72519820478271},{"delta":0.7,"premium":3.2869578300308437,"strike":35.917278877898326,"iv":0.5000535725013386,"gamma":0.06499279640823925,"theta":-0.03377114566379677,"vega":0.03427024912835503,"rho":0.017892606629538774,"breakevenPct":4.045214193017966},{"delta":0.75,"premium":3.450188880351292,"strike":35.12102985194492,"iv":0.4428890130383711,"gamma":0.06847127174830935,"theta":-0.028761470608417637,"vega":0.03282038009332462,"rho":0.019227308125893346,"breakevenPct":2.3652301812532155},{"delta":0.8,"premium":4.460399159663866,"strike":33.88655462184874,"iv":0.45720378151260505,"gamma":0.0578655462184874,"theta":-0.02479327731092437,"vega":0.027812184873949576,"rho":0.01995221527728944,"breakevenPct":1.7700471908508653},{"delta":0.85,"premium":5.622426470588236,"strike":32.57352941176471,"iv":0.48433088235294114,"gamma":0.04473529411764707,"theta":-0.021011764705882355,"vega":0.022166176470588238,"rho":0.02056781966874014,"breakevenPct":1.369309666541777},{"delta":0.9,"premium":6.784453781512607,"strike":31.26050420168067,"iv":0.5114579831932773,"gamma":0.031605042016806716,"theta":-0.01723025210084033,"vega":0.016520168067226886,"rho":0.021183424060190848,"breakevenPct":0.9685721422326878}],"put":[{"delta":0.1,"premium":2.45,"strike":17.947649711983154,"iv":3.180869667077018,"gamma":0.0052528985257853655,"theta":-0.10170720807556695,"vega":0.018517608826477218,"rho":-0.004915636791028274,"breakevenPct":58.87035639070289},{"delta":0.15,"premium":2.45,"strike":24.109372818361248,"iv":2.2036675981649454,"gamma":0.010099669088943447,"theta":-0.09316689033649514,"vega":0.02459122150322346,"rho":-0.006418445356997831,"breakevenPct":42.51758806167397},{"delta":0.2,"premium":2.0862807409950275,"strike":28.09548305536147,"iv":1.6215080942922566,"gamma":0.024442978145083956,"theta":-0.07447651366686633,"vega":0.02885953179359384,"rho":-0.00767288369098864,"breakevenPct":30.973454579706896},{"delta":0.25,"premium":1.6497290936510878,"strike":31.81081622424606,"iv":1.07098981990188,"gamma":0.04057571205392258,"theta":-0.05398159552981421,"vega":0.032870946586302054,"rho":-0.008877119928865754,"breakevenPct":19.954651988866843},{"delta":0.3,"premium":1.3149727210288111,"strike":35.09993180257203,"iv":0.5957367286006925,"gamma":0.0548710168927641,"theta":-0.03624339678106682,"vega":0.036363962640890826,"rho":-0.010152070331446607,"breakevenPct":10.337157426902285},{"delta":0.35,"premium":1.5972347139682104,"strike":35.80558678492053,"iv":0.5766934209105006,"gamma":0.05802899257064945,"theta":-0.03521468180683485,"vega":0.036714774472559775,"rho":-0.011855645131838295,"breakevenPct":9.213502996411048},{"delta":0.4,"premium":1.8794967069076098,"strike":36.51124176726903,"iv":0.5576501132203087,"gamma":0.061186968248534805,"theta":-0.034185966832602874,"vega":0.03706558630422872,"rho":-0.013559219932229983,"breakevenPct":8.089848565919807},{"delta":0.45,"premium":2.161758699847009,"strike":37.216896749617526,"iv":0.5386068055301169,"gamma":0.06434494392642016,"theta":-0.0331572518583709,"vega":0.03741639813589767,"rho":-0.015262794732621671,"breakevenPct":6.966194135428568},{"delta":0.5,"premium":2.4440206927864083,"strike":37.922551731966024,"iv":0.519563497839925,"gamma":0.06750291960430552,"theta":-0.03212853688413893,"vega":0.03776720996756662,"rho":-0.016966369533013358,"breakevenPct":5.842539704937329},{"delta":0.55,"premium":2.726282685725808,"strike":38.62820671431452,"iv":0.500520190149733,"gamma":0.07066089528219087,"theta":-0.031099821909906955,"vega":0.03811802179923557,"rho":-0.018669944333405047,"breakevenPct":4.718885274446088},{"delta":0.6,"premium":3.008544678665207,"strike":39.33386169666302,"iv":0.4814768824595412,"gamma":0.07381887096007622,"theta":-0.030071106935674982,"vega":0.03846883363090452,"rho":-0.020373519133796734,"breakevenPct":3.595230843954851},{"delta":0.65,"premium":3.3339581304771184,"strike":40.068159688412855,"iv":0.4648141187925998,"gamma":0.07629016553067185,"theta":-0.028973222979552092,"vega":0.038598247322297954,"rho":-0.022109020564359327,"breakevenPct":2.510080791041038},{"delta":0.7,"premium":4.386781888997078,"strike":41.28529698149951,"iv":0.4882805258033106,"gamma":0.06718597857838364,"theta":-0.02670934761441091,"vega":0.034995520934761444,"rho":-0.024382713760659976,"breakevenPct":2.0740045315752784},{"delta":0.75,"premium":5.439605647517039,"strike":42.50243427458617,"iv":0.5117469328140214,"gamma":0.05808179162609542,"theta":-0.02444547224926972,"vega":0.03139279454722493,"rho":-0.026656406956960633,"breakevenPct":1.6379282721095179},{"delta":0.8,"premium":6.492429406037001,"strike":43.71957156767284,"iv":0.5352133398247322,"gamma":0.0489776046738072,"theta":-0.02218159688412853,"vega":0.02779006815968841,"rho":-0.028930100153261286,"breakevenPct":1.2018520126437573},{"delta":0.85,"premium":7.545253164556961,"strike":44.936708860759495,"iv":0.558679746835443,"gamma":0.03987341772151899,"theta":-0.019917721518987345,"vega":0.024187341772151903,"rho":-0.031203793349561935,"breakevenPct":0.7657757531779978},{"delta":0.9,"premium":16.791290322580643,"strike":54.2258064516129,"iv":0.9196954838709677,"gamma":0.018361290322580652,"theta":-0.024425161290322583,"vega":0.01830387096774194,"rho":-0.0398984126129058,"breakevenPct":0.6514964728443182}]},"raw":{"call":[{"delta":0.25,"premium":1.7738410842548418,"strike":51.855074810487636,"iv":1.316464221060915,"gamma":0.023402939754565397,"theta":-0.07853034506490755,"vega":0.03345693991951776,"rho":0.005927756745213367,"breakevenPct":42.3272714828622},{"delta":0.3,"premium":2.45,"strike":53.31077448978104,"iv":1.5556305252039353,"gamma":0.02248302259652873,"theta":-0.09878146353715218,"vega":0.0363351611648759,"rho":0.006882826726175785,"breakevenPct":47.98507030196667},{"delta":0.35,"premium":2.45,"strike":48.67700314136291,"iv":1.2901984258366186,"gamma":0.031072612773132443,"theta":-0.0850920953121682,"vega":0.03820429979164181,"rho":0.00833316313541885,"breakevenPct":35.687375640559736},{"delta":0.4,"premium":2.45,"strike":44.04323179294477,"iv":1.0247663264693014,"gamma":0.039662202949736165,"theta":-0.0714027270871842,"vega":0.04007343841840772,"rho":0.009783499544661917,"breakevenPct":23.389680979152796},{"delta":0.45,"premium":2.4708025784286045,"strike":39.898524007665344,"iv":0.7858763698161759,"gamma":0.04760041970788878,"theta":-0.0588195209406924,"vega":0.04151959430350707,"rho":0.011219099147765923,"breakevenPct":12.4451342518417},{"delta":0.5,"premium":2.6340336287490524,"strike":39.10227498171194,"iv":0.7287118103532084,"gamma":0.05107889504795887,"theta":-0.05380984588531327,"vega":0.04006972526847666,"rho":0.012553800644120493,"breakevenPct":10.765150240076952},{"delta":0.55,"premium":2.7972646790695004,"strike":38.306025955758535,"iv":0.6715472508902409,"gamma":0.05455737038802897,"theta":-0.04880017082993414,"vega":0.03861985623344625,"rho":0.013888502140475064,"breakevenPct":9.085166228312204},{"delta":0.6,"premium":2.960495729389948,"strike":37.509776929805135,"iv":0.6143826914272735,"gamma":0.05803584572809906,"theta":-0.043790495774555016,"vega":0.03716998719841585,"rho":0.015223203636829634,"breakevenPct":7.405182216547459},{"delta":0.65,"premium":3.1237267797103963,"strike":36.71352790385173,"iv":0.557218131964306,"gamma":0.06151432106816916,"theta":-0.03878082071917589,"vega":0.03572011816338544,"rho":0.016557905133184204,"breakevenPct":5.72519820478271},{"delta":0.7,"premium":3.2869578300308437,"strike":35.917278877898326,"iv":0.5000535725013386,"gamma":0.06499279640823925,"theta":-0.03377114566379677,"vega":0.03427024912835503,"rho":0.017892606629538774,"breakevenPct":4.045214193017966},{"delta":0.75,"premium":3.450188880351292,"strike":35.12102985194492,"iv":0.4428890130383711,"gamma":0.06847127174830935,"theta":-0.028761470608417637,"vega":0.03282038009332462,"rho":0.019227308125893346,"breakevenPct":2.3652301812532155},{"delta":0.8,"premium":4.460399159663866,"strike":33.88655462184874,"iv":0.45720378151260505,"gamma":0.0578655462184874,"theta":-0.02479327731092437,"vega":0.027812184873949576,"rho":0.01995221527728944,"breakevenPct":1.7700471908508653},{"delta":0.85,"premium":5.622426470588236,"strike":32.57352941176471,"iv":0.48433088235294114,"gamma":0.04473529411764707,"theta":-0.021011764705882355,"vega":0.022166176470588238,"rho":0.02056781966874014,"breakevenPct":1.369309666541777},{"delta":0.9,"premium":6.784453781512607,"strike":31.26050420168067,"iv":0.5114579831932773,"gamma":0.031605042016806716,"theta":-0.01723025210084033,"vega":0.016520168067226886,"rho":0.021183424060190848,"breakevenPct":0.9685721422326878}],"put":[{"delta":0.1,"premium":2.45,"strike":17.947649711983154,"iv":3.180869667077018,"gamma":0.0052528985257853655,"theta":-0.10170720807556695,"vega":0.018517608826477218,"rho":-0.004915636791028274,"breakevenPct":58.87035639070289},{"delta":0.15,"premium":2.45,"strike":24.109372818361248,"iv":2.2036675981649454,"gamma":0.010099669088943447,"theta":-0.09316689033649514,"vega":0.02459122150322346,"rho":-0.006418445356997831,"breakevenPct":42.51758806167397},{"delta":0.2,"premium":2.0862807409950275,"strike":28.09548305536147,"iv":1.6215080942922566,"gamma":0.024442978145083956,"theta":-0.07447651366686633,"vega":0.02885953179359384,"rho":-0.00767288369098864,"breakevenPct":30.973454579706896},{"delta":0.25,"premium":1.6497290936510878,"strike":31.81081622424606,"iv":1.07098981990188,"gamma":0.04057571205392258,"theta":-0.05398159552981421,"vega":0.032870946586302054,"rho":-0.008877119928865754,"breakevenPct":19.954651988866843},{"delta":0.3,"premium":1.3149727210288111,"strike":35.09993180257203,"iv":0.5957367286006925,"gamma":0.0548710168927641,"theta":-0.03624339678106682,"vega":0.036363962640890826,"rho":-0.010152070331446607,"breakevenPct":10.337157426902285},{"delta":0.35,"premium":1.5972347139682104,"strike":35.80558678492053,"iv":0.5766934209105006,"gamma":0.05802899257064945,"theta":-0.03521468180683485,"vega":0.036714774472559775,"rho":-0.011855645131838295,"breakevenPct":9.213502996411048},{"delta":0.4,"premium":1.8794967069076098,"strike":36.51124176726903,"iv":0.5576501132203087,"gamma":0.061186968248534805,"theta":-0.034185966832602874,"vega":0.03706558630422872,"rho":-0.013559219932229983,"breakevenPct":8.089848565919807},{"delta":0.45,"premium":2.161758699847009,"strike":37.216896749617526,"iv":0.5386068055301169,"gamma":0.06434494392642016,"theta":-0.0331572518583709,"vega":0.03741639813589767,"rho":-0.015262794732621671,"breakevenPct":6.966194135428568},{"delta":0.5,"premium":2.4440206927864083,"strike":37.922551731966024,"iv":0.519563497839925,"gamma":0.06750291960430552,"theta":-0.03212853688413893,"vega":0.03776720996756662,"rho":-0.016966369533013358,"breakevenPct":5.842539704937329},{"delta":0.55,"premium":2.726282685725808,"strike":38.62820671431452,"iv":0.500520190149733,"gamma":0.07066089528219087,"theta":-0.031099821909906955,"vega":0.03811802179923557,"rho":-0.018669944333405047,"breakevenPct":4.718885274446088},{"delta":0.6,"premium":3.008544678665207,"strike":39.33386169666302,"iv":0.4814768824595412,"gamma":0.07381887096007622,"theta":-0.030071106935674982,"vega":0.03846883363090452,"rho":-0.020373519133796734,"breakevenPct":3.595230843954851},{"delta":0.65,"premium":3.3339581304771184,"strike":40.068159688412855,"iv":0.4648141187925998,"gamma":0.07629016553067185,"theta":-0.028973222979552092,"vega":0.038598247322297954,"rho":-0.022109020564359327,"breakevenPct":2.510080791041038},{"delta":0.7,"premium":4.386781888997078,"strike":41.28529698149951,"iv":0.4882805258033106,"gamma":0.06718597857838364,"theta":-0.02670934761441091,"vega":0.034995520934761444,"rho":-0.024382713760659976,"breakevenPct":2.0740045315752784},{"delta":0.75,"premium":5.439605647517039,"strike":42.50243427458617,"iv":0.5117469328140214,"gamma":0.05808179162609542,"theta":-0.02444547224926972,"vega":0.03139279454722493,"rho":-0.026656406956960633,"breakevenPct":1.6379282721095179},{"delta":0.8,"premium":6.492429406037001,"strike":43.71957156767284,"iv":0.5352133398247322,"gamma":0.0489776046738072,"theta":-0.02218159688412853,"vega":0.02779006815968841,"rho":-0.028930100153261286,"breakevenPct":1.2018520126437573},{"delta":0.85,"premium":7.545253164556961,"strike":44.936708860759495,"iv":0.558679746835443,"gamma":0.03987341772151899,"theta":-0.019917721518987345,"vega":0.024187341772151903,"rho":-0.031203793349561935,"breakevenPct":0.7657757531779978},{"delta":0.9,"premium":16.791290322580643,"strike":54.2258064516129,"iv":0.9196954838709677,"gamma":0.018361290322580652,"theta":-0.024425161290322583,"vega":0.01830387096774194,"rho":-0.0398984126129058,"breakevenPct":0.6514964728443182}]}},"errors":["fundamentals:provider_http_429"],"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"}}