{"symbol":"TR","url":"https://intraalpha.com/companies/TR","capturedAt":"2026-10-22T22:43:35.598Z","state":"ready","quote":{"symbol":"TR","last_price":37.19,"prev_close":36.4,"regular_close":37.19,"change":0.79,"change_pct":2.1703,"regular_change":0.79,"regular_change_pct":2.1703,"extended_change":0,"extended_change_pct":0,"bid":31,"ask":38.54,"bid_size":200,"ask_size":300,"volume":183690,"vwap":37.1104,"open":36.53,"high":37.26,"low":36.5,"close":37.19,"trade_count":5396,"last_trade_at":"2026-10-22T22:30:00.000872868Z","last_quote_at":"2026-10-22T20:25:00.723290017Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TR","fetched_at":"2026-10-22T22:43:35.170241+00:00","name":"Tootsie Roll Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"CONFECTIONERS","country":"USA","description":"Tootsie Roll Industries, Inc., manufactures and sells confectionery products primarily in the United States, Canada, Mexico, and internationally. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2735935000,"ebitda":126463000,"pe_ratio":28.89,"peg_ratio":3.432,"book_value":12.7,"dividend_per_share":0.349,"dividend_yield":0.0095,"eps":1.26,"revenue_ttm":734741000,"gross_profit_ttm":253433000,"profit_margin":0.13,"operating_margin_ttm":0.0895,"return_on_assets_ttm":0.0545,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":-0.239,"quarterly_revenue_growth":-0.006,"analyst_target_price":19,"analyst_number":null,"beta":0.412,"fifty_two_week_high":44.84,"fifty_two_week_low":33.13,"fifty_day_ma":38.81,"two_hundred_day_ma":39.51,"shares_outstanding":43072900,"forward_pe":26.67,"price_to_sales":3.724,"price_to_book":2.997,"ev_to_revenue":3.71,"ev_to_ebitda":18.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:35.170241+00:00"},"optionObservedAt":"2026-10-22T19:58:00.036Z","bars":[{"c":38.9,"h":38.97,"l":38.8,"n":12,"o":38.8,"t":"2026-10-15T13:30:00Z","v":950,"vw":38.839474},{"c":39.08,"h":39.08,"l":38.9,"n":18,"o":38.9,"t":"2026-10-15T13:35:00Z","v":1050,"vw":38.950704},{"c":39.15,"h":39.25,"l":39.14,"n":17,"o":39.25,"t":"2026-10-15T13:40:00Z","v":515,"vw":39.18},{"c":38.98,"h":38.98,"l":38.88,"n":15,"o":38.98,"t":"2026-10-15T13:45:00Z","v":841,"vw":38.926},{"c":39.1015,"h":39.1015,"l":39.1015,"n":6,"o":39.1015,"t":"2026-10-15T13:50:00Z","v":125,"vw":39.1015},{"c":39.27,"h":39.27,"l":39.24,"n":22,"o":39.24,"t":"2026-10-15T13:55:00Z","v":459,"vw":39.25},{"c":39.3,"h":39.31,"l":39.25,"n":22,"o":39.31,"t":"2026-10-15T14:00:00Z","v":847,"vw":39.273295},{"c":39.42,"h":39.42,"l":39.42,"n":15,"o":39.42,"t":"2026-10-15T14:05:00Z","v":138,"vw":39.42},{"c":39.38,"h":39.39,"l":39.36,"n":32,"o":39.36,"t":"2026-10-15T14:10:00Z","v":1196,"vw":39.378534},{"c":39.385,"h":39.39,"l":39.365,"n":27,"o":39.365,"t":"2026-10-15T14:15:00Z","v":743,"vw":39.375015},{"c":39.315,"h":39.315,"l":39.315,"n":61,"o":39.315,"t":"2026-10-15T14:20:00Z","v":626,"vw":39.315},{"c":39.465,"h":39.49,"l":39.46,"n":73,"o":39.46,"t":"2026-10-15T14:35:00Z","v":1306,"vw":39.464723},{"c":39.33,"h":39.33,"l":39.33,"n":16,"o":39.33,"t":"2026-10-15T14:40:00Z","v":187,"vw":39.33},{"c":39.26,"h":39.26,"l":39.26,"n":30,"o":39.26,"t":"2026-10-15T14:45:00Z","v":410,"vw":39.26},{"c":39.28,"h":39.28,"l":39.28,"n":17,"o":39.28,"t":"2026-10-15T14:50:00Z","v":211,"vw":39.28},{"c":39.25,"h":39.25,"l":39.25,"n":31,"o":39.25,"t":"2026-10-15T15:00:00Z","v":397,"vw":39.25},{"c":39.41,"h":39.41,"l":39.25,"n":125,"o":39.25,"t":"2026-10-15T15:05:00Z","v":1984,"vw":39.296667},{"c":39.35,"h":39.45,"l":39.35,"n":75,"o":39.45,"t":"2026-10-15T15:10:00Z","v":1778,"vw":39.390556},{"c":39.12,"h":39.12,"l":39.12,"n":25,"o":39.12,"t":"2026-10-15T15:20:00Z","v":436,"vw":39.12},{"c":39.13,"h":39.13,"l":39.13,"n":44,"o":39.13,"t":"2026-10-15T15:35:00Z","v":557,"vw":39.13},{"c":39.22,"h":39.22,"l":39.22,"n":4,"o":39.22,"t":"2026-10-15T15:40:00Z","v":104,"vw":39.22},{"c":39.186992,"h":39.186992,"l":39.186992,"n":14,"o":39.186992,"t":"2026-10-15T15:45:00Z","v":187,"vw":39.186992},{"c":39.09,"h":39.115,"l":39.0814,"n":59,"o":39.0814,"t":"2026-10-15T15:55:00Z","v":1389,"vw":39.101676},{"c":38.98,"h":38.98,"l":38.98,"n":37,"o":38.98,"t":"2026-10-15T16:05:00Z","v":683,"vw":38.98},{"c":39.01,"h":39.06,"l":38.975,"n":75,"o":38.975,"t":"2026-10-15T16:10:00Z","v":1624,"vw":39.013168},{"c":39.01,"h":39.0188,"l":39.01,"n":14,"o":39.0188,"t":"2026-10-15T16:20:00Z","v":574,"vw":39.014168},{"c":39.04,"h":39.05,"l":39.04,"n":65,"o":39.05,"t":"2026-10-15T16:30:00Z","v":857,"vw":39.045},{"c":38.99,"h":38.99,"l":38.99,"n":19,"o":38.99,"t":"2026-10-15T16:40:00Z","v":365,"vw":38.99},{"c":38.98,"h":38.98,"l":38.96,"n":27,"o":38.96,"t":"2026-10-15T16:45:00Z","v":474,"vw":38.97},{"c":38.91,"h":38.91,"l":38.91,"n":16,"o":38.91,"t":"2026-10-15T16:50:00Z","v":380,"vw":38.91},{"c":38.845,"h":38.91,"l":38.845,"n":54,"o":38.91,"t":"2026-10-15T16:55:00Z","v":1747,"vw":38.89625},{"c":38.895,"h":38.9,"l":38.895,"n":60,"o":38.9,"t":"2026-10-15T17:00:00Z","v":1266,"vw":38.899119},{"c":38.8999,"h":38.8999,"l":38.87,"n":17,"o":38.87,"t":"2026-10-15T17:05:00Z","v":490,"vw":38.88495},{"c":38.8948,"h":38.8948,"l":38.88,"n":20,"o":38.89,"t":"2026-10-15T17:15:00Z","v":505,"vw":38.889135},{"c":38.79,"h":38.9,"l":38.79,"n":73,"o":38.9,"t":"2026-10-15T17:20:00Z","v":1122,"vw":38.829502},{"c":38.73,"h":38.73,"l":38.73,"n":34,"o":38.73,"t":"2026-10-15T17:25:00Z","v":764,"vw":38.73},{"c":38.705,"h":38.705,"l":38.705,"n":24,"o":38.705,"t":"2026-10-15T17:30:00Z","v":381,"vw":38.705},{"c":38.68,"h":38.68,"l":38.68,"n":24,"o":38.68,"t":"2026-10-15T17:35:00Z","v":321,"vw":38.68},{"c":38.61,"h":38.63,"l":38.61,"n":57,"o":38.63,"t":"2026-10-15T17:40:00Z","v":1020,"vw":38.621416},{"c":38.59,"h":38.63,"l":38.58,"n":86,"o":38.58,"t":"2026-10-15T17:45:00Z","v":2280,"vw":38.605698},{"c":38.635,"h":38.64,"l":38.635,"n":36,"o":38.64,"t":"2026-10-15T17:50:00Z","v":496,"vw":38.6375},{"c":38.67,"h":38.67,"l":38.65,"n":55,"o":38.65,"t":"2026-10-15T17:55:00Z","v":1219,"vw":38.660667},{"c":38.67,"h":38.67,"l":38.65,"n":90,"o":38.66,"t":"2026-10-15T18:00:00Z","v":1700,"vw":38.662222},{"c":38.61,"h":38.63,"l":38.61,"n":30,"o":38.63,"t":"2026-10-15T18:05:00Z","v":388,"vw":38.622593},{"c":38.65,"h":38.65,"l":38.555,"n":76,"o":38.555,"t":"2026-10-15T18:10:00Z","v":1297,"vw":38.584167},{"c":38.64,"h":38.65,"l":38.635,"n":42,"o":38.635,"t":"2026-10-15T18:15:00Z","v":696,"vw":38.641629},{"c":38.65,"h":38.66,"l":38.65,"n":25,"o":38.66,"t":"2026-10-15T18:20:00Z","v":755,"vw":38.651736},{"c":38.61,"h":38.61,"l":38.61,"n":12,"o":38.61,"t":"2026-10-15T18:25:00Z","v":308,"vw":38.61},{"c":38.63,"h":38.64,"l":38.61,"n":66,"o":38.61,"t":"2026-10-15T18:30:00Z","v":1408,"vw":38.624125},{"c":38.59,"h":38.61,"l":38.58,"n":55,"o":38.61,"t":"2026-10-15T18:35:00Z","v":845,"vw":38.5925},{"c":38.58,"h":38.58,"l":38.58,"n":47,"o":38.58,"t":"2026-10-15T18:40:00Z","v":770,"vw":38.58},{"c":38.52,"h":38.535,"l":38.51,"n":55,"o":38.53,"t":"2026-10-15T18:50:00Z","v":1462,"vw":38.519467},{"c":38.5,"h":38.5,"l":38.49,"n":81,"o":38.5,"t":"2026-10-15T18:55:00Z","v":2615,"vw":38.498231},{"c":38.5,"h":38.57,"l":38.5,"n":71,"o":38.56,"t":"2026-10-15T19:00:00Z","v":1795,"vw":38.533333},{"c":38.48,"h":38.51,"l":38.48,"n":27,"o":38.51,"t":"2026-10-15T19:05:00Z","v":787,"vw":38.4875},{"c":38.395,"h":38.45,"l":38.395,"n":58,"o":38.45,"t":"2026-10-15T19:10:00Z","v":1716,"vw":38.401111},{"c":38.425,"h":38.43,"l":38.425,"n":42,"o":38.43,"t":"2026-10-15T19:15:00Z","v":792,"vw":38.42875},{"c":38.36,"h":38.39,"l":38.36,"n":17,"o":38.39,"t":"2026-10-15T19:20:00Z","v":572,"vw":38.376301},{"c":38.325,"h":38.37,"l":38.325,"n":85,"o":38.37,"t":"2026-10-15T19:25:00Z","v":1943,"vw":38.347778},{"c":38.38,"h":38.39,"l":38.355,"n":106,"o":38.355,"t":"2026-10-15T19:30:00Z","v":2241,"vw":38.379209},{"c":38.365,"h":38.39,"l":38.3601,"n":85,"o":38.385,"t":"2026-10-15T19:35:00Z","v":1847,"vw":38.36961},{"c":38.355,"h":38.36,"l":38.32,"n":67,"o":38.32,"t":"2026-10-15T19:40:00Z","v":2049,"vw":38.348333},{"c":38.315,"h":38.41,"l":38.315,"n":105,"o":38.41,"t":"2026-10-15T19:45:00Z","v":2466,"vw":38.376574},{"c":38.34,"h":38.34,"l":38.28,"n":154,"o":38.3,"t":"2026-10-15T19:50:00Z","v":3844,"vw":38.316429},{"c":38.34,"h":38.39,"l":38.27,"n":735,"o":38.33,"t":"2026-10-15T19:55:00Z","v":21338,"vw":38.354742},{"c":38.35,"h":38.35,"l":38.35,"n":14,"o":38.35,"t":"2026-10-15T20:00:00Z","v":27150,"vw":38.35},{"c":38.61,"h":38.72,"l":38.56,"n":22,"o":38.72,"t":"2026-10-16T13:30:00Z","v":1121,"vw":38.692079},{"c":38.735,"h":38.735,"l":38.655,"n":10,"o":38.655,"t":"2026-10-16T13:40:00Z","v":238,"vw":38.695},{"c":38.62,"h":38.62,"l":38.4,"n":5,"o":38.4,"t":"2026-10-16T13:55:00Z","v":922,"vw":38.424309},{"c":38.8,"h":38.8,"l":38.8,"n":8,"o":38.8,"t":"2026-10-16T14:00:00Z","v":521,"vw":38.8},{"c":38.8,"h":38.8,"l":38.61,"n":5,"o":38.61,"t":"2026-10-16T14:05:00Z","v":764,"vw":38.747945},{"c":38.53,"h":38.53,"l":38.53,"n":3,"o":38.53,"t":"2026-10-16T14:10:00Z","v":301,"vw":38.53},{"c":38.19,"h":38.54,"l":38.19,"n":43,"o":38.53,"t":"2026-10-16T14:15:00Z","v":1947,"vw":38.4825},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-16T14:25:00Z","v":103,"vw":38.32},{"c":38.415,"h":38.48,"l":38.23,"n":10,"o":38.23,"t":"2026-10-16T14:30:00Z","v":542,"vw":38.351063},{"c":38.23,"h":38.24,"l":38.23,"n":13,"o":38.24,"t":"2026-10-16T14:35:00Z","v":1029,"vw":38.238961},{"c":38.23,"h":38.23,"l":38.23,"n":9,"o":38.23,"t":"2026-10-16T14:40:00Z","v":315,"vw":38.23},{"c":38.26,"h":38.315,"l":38.225,"n":16,"o":38.225,"t":"2026-10-16T14:45:00Z","v":586,"vw":38.27875},{"c":38.47,"h":38.55,"l":38.34,"n":102,"o":38.345,"t":"2026-10-16T14:50:00Z","v":3551,"vw":38.427619},{"c":38.58,"h":38.63,"l":38.535,"n":26,"o":38.535,"t":"2026-10-16T14:55:00Z","v":767,"vw":38.581},{"c":38.67,"h":38.67,"l":38.62,"n":23,"o":38.63,"t":"2026-10-16T15:00:00Z","v":955,"vw":38.6475},{"c":38.655,"h":38.68,"l":38.655,"n":27,"o":38.68,"t":"2026-10-16T15:05:00Z","v":1194,"vw":38.675833},{"c":38.61,"h":38.635,"l":38.61,"n":39,"o":38.62,"t":"2026-10-16T15:10:00Z","v":1223,"vw":38.615833},{"c":38.52,"h":38.6532,"l":38.52,"n":41,"o":38.59,"t":"2026-10-16T15:15:00Z","v":2215,"vw":38.610706},{"c":38.45,"h":38.515,"l":38.45,"n":28,"o":38.49,"t":"2026-10-16T15:20:00Z","v":1074,"vw":38.5},{"c":38.44,"h":38.45,"l":38.41,"n":32,"o":38.45,"t":"2026-10-16T15:30:00Z","v":617,"vw":38.4275},{"c":38.59,"h":38.59,"l":38.48,"n":92,"o":38.52,"t":"2026-10-16T15:35:00Z","v":3624,"vw":38.538161},{"c":38.53,"h":38.53,"l":38.53,"n":13,"o":38.53,"t":"2026-10-16T15:40:00Z","v":400,"vw":38.53},{"c":38.51,"h":38.51,"l":38.48,"n":7,"o":38.48,"t":"2026-10-16T15:45:00Z","v":238,"vw":38.495},{"c":38.58,"h":38.58,"l":38.53,"n":47,"o":38.53,"t":"2026-10-16T15:50:00Z","v":1347,"vw":38.5525},{"c":38.53,"h":38.565,"l":38.53,"n":44,"o":38.55,"t":"2026-10-16T15:55:00Z","v":971,"vw":38.54875},{"c":38.42,"h":38.5,"l":38.42,"n":49,"o":38.5,"t":"2026-10-16T16:00:00Z","v":1237,"vw":38.482857},{"c":38.43,"h":38.43,"l":38.43,"n":5,"o":38.43,"t":"2026-10-16T16:05:00Z","v":105,"vw":38.43},{"c":38.35,"h":38.41,"l":38.35,"n":17,"o":38.41,"t":"2026-10-16T16:10:00Z","v":365,"vw":38.38},{"c":38.28,"h":38.28,"l":38.28,"n":9,"o":38.28,"t":"2026-10-16T16:15:00Z","v":140,"vw":38.28},{"c":38.28,"h":38.28,"l":38.28,"n":11,"o":38.28,"t":"2026-10-16T16:20:00Z","v":312,"vw":38.28},{"c":38.39,"h":38.39,"l":38.32,"n":48,"o":38.32,"t":"2026-10-16T16:25:00Z","v":1388,"vw":38.352143},{"c":38.32,"h":38.32,"l":38.32,"n":11,"o":38.32,"t":"2026-10-16T16:30:00Z","v":176,"vw":38.32},{"c":38.32,"h":38.32,"l":38.32,"n":7,"o":38.32,"t":"2026-10-16T16:40:00Z","v":204,"vw":38.32},{"c":38.32,"h":38.35,"l":38.32,"n":70,"o":38.35,"t":"2026-10-16T16:45:00Z","v":1414,"vw":38.34},{"c":38.32,"h":38.32,"l":38.295,"n":67,"o":38.295,"t":"2026-10-16T16:50:00Z","v":2126,"vw":38.305},{"c":38.38,"h":38.38,"l":38.34,"n":26,"o":38.34,"t":"2026-10-16T16:55:00Z","v":794,"vw":38.3475},{"c":38.4,"h":38.4,"l":38.4,"n":15,"o":38.4,"t":"2026-10-16T17:00:00Z","v":250,"vw":38.4},{"c":38.39,"h":38.39,"l":38.38,"n":15,"o":38.38,"t":"2026-10-16T17:05:00Z","v":426,"vw":38.383333},{"c":38.33,"h":38.35,"l":38.33,"n":14,"o":38.35,"t":"2026-10-16T17:10:00Z","v":527,"vw":38.345},{"c":38.34,"h":38.34,"l":38.34,"n":19,"o":38.34,"t":"2026-10-16T17:15:00Z","v":483,"vw":38.34},{"c":38.31,"h":38.31,"l":38.31,"n":14,"o":38.31,"t":"2026-10-16T17:20:00Z","v":291,"vw":38.31},{"c":38.28,"h":38.315,"l":38.28,"n":29,"o":38.29,"t":"2026-10-16T17:25:00Z","v":712,"vw":38.300981},{"c":38.28,"h":38.3,"l":38.23,"n":62,"o":38.23,"t":"2026-10-16T17:30:00Z","v":1575,"vw":38.286268},{"c":38.33,"h":38.33,"l":38.33,"n":8,"o":38.33,"t":"2026-10-16T17:35:00Z","v":116,"vw":38.33},{"c":38.35,"h":38.35,"l":38.35,"n":15,"o":38.35,"t":"2026-10-16T17:40:00Z","v":280,"vw":38.35},{"c":38.36,"h":38.36,"l":38.36,"n":12,"o":38.36,"t":"2026-10-16T17:45:00Z","v":123,"vw":38.36},{"c":38.29,"h":38.29,"l":38.29,"n":48,"o":38.29,"t":"2026-10-16T17:50:00Z","v":921,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-16T17:55:00Z","v":100,"vw":38.3},{"c":38.32,"h":38.32,"l":38.32,"n":10,"o":38.32,"t":"2026-10-16T18:00:00Z","v":364,"vw":38.32},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-10-16T18:05:00Z","v":105,"vw":38.31},{"c":38.365,"h":38.365,"l":38.355,"n":36,"o":38.355,"t":"2026-10-16T18:10:00Z","v":593,"vw":38.361667},{"c":38.33,"h":38.33,"l":38.33,"n":9,"o":38.33,"t":"2026-10-16T18:15:00Z","v":246,"vw":38.33},{"c":38.295,"h":38.32,"l":38.28,"n":53,"o":38.32,"t":"2026-10-16T18:20:00Z","v":1131,"vw":38.295833},{"c":38.31,"h":38.31,"l":38.31,"n":18,"o":38.31,"t":"2026-10-16T18:25:00Z","v":366,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":15,"o":38.31,"t":"2026-10-16T18:30:00Z","v":319,"vw":38.31},{"c":38.25,"h":38.25,"l":38.25,"n":27,"o":38.25,"t":"2026-10-16T18:35:00Z","v":801,"vw":38.25},{"c":38.275,"h":38.275,"l":38.22,"n":41,"o":38.22,"t":"2026-10-16T18:40:00Z","v":629,"vw":38.245},{"c":38.32,"h":38.33,"l":38.285,"n":73,"o":38.285,"t":"2026-10-16T18:45:00Z","v":1689,"vw":38.305625},{"c":38.335,"h":38.335,"l":38.335,"n":5,"o":38.335,"t":"2026-10-16T18:50:00Z","v":235,"vw":38.335},{"c":38.32,"h":38.35,"l":38.32,"n":25,"o":38.32,"t":"2026-10-16T18:55:00Z","v":791,"vw":38.328805},{"c":38.3,"h":38.3325,"l":38.3,"n":13,"o":38.3325,"t":"2026-10-16T19:00:00Z","v":305,"vw":38.31625},{"c":38.4,"h":38.4,"l":38.335,"n":75,"o":38.335,"t":"2026-10-16T19:05:00Z","v":2413,"vw":38.378529},{"c":38.36,"h":38.395,"l":38.36,"n":11,"o":38.395,"t":"2026-10-16T19:10:00Z","v":272,"vw":38.3775},{"c":38.37,"h":38.4,"l":38.37,"n":74,"o":38.4,"t":"2026-10-16T19:15:00Z","v":1106,"vw":38.385},{"c":38.39,"h":38.39,"l":38.35,"n":22,"o":38.35,"t":"2026-10-16T19:20:00Z","v":416,"vw":38.37},{"c":38.33,"h":38.385,"l":38.33,"n":60,"o":38.385,"t":"2026-10-16T19:25:00Z","v":1863,"vw":38.347867},{"c":38.465,"h":38.465,"l":38.365,"n":169,"o":38.365,"t":"2026-10-16T19:30:00Z","v":3815,"vw":38.401511},{"c":38.42,"h":38.455,"l":38.41,"n":48,"o":38.455,"t":"2026-10-16T19:35:00Z","v":1255,"vw":38.435833},{"c":38.435,"h":38.465,"l":38.4,"n":126,"o":38.465,"t":"2026-10-16T19:40:00Z","v":3094,"vw":38.428334},{"c":38.37,"h":38.47,"l":38.37,"n":171,"o":38.435,"t":"2026-10-16T19:45:00Z","v":5789,"vw":38.433678},{"c":38.3,"h":38.35,"l":38.29,"n":131,"o":38.35,"t":"2026-10-16T19:50:00Z","v":3744,"vw":38.307828},{"c":38.22,"h":38.31,"l":38.19,"n":597,"o":38.27,"t":"2026-10-16T19:55:00Z","v":15467,"vw":38.243035},{"c":38.23,"h":38.23,"l":38.23,"n":15,"o":38.23,"t":"2026-10-16T20:00:00Z","v":39121,"vw":38.23},{"c":37.91,"h":38.15,"l":37.58,"n":47,"o":37.84,"t":"2026-10-19T13:30:00Z","v":3020,"vw":37.781589},{"c":37.8147,"h":37.8147,"l":37.725,"n":17,"o":37.725,"t":"2026-10-19T13:35:00Z","v":2860,"vw":37.800568},{"c":37.86,"h":37.86,"l":37.86,"n":12,"o":37.86,"t":"2026-10-19T13:40:00Z","v":196,"vw":37.86},{"c":37.97,"h":37.97,"l":37.963,"n":5,"o":37.963,"t":"2026-10-19T13:45:00Z","v":262,"vw":37.965778},{"c":38.06,"h":38.06,"l":38.06,"n":31,"o":38.06,"t":"2026-10-19T13:55:00Z","v":1156,"vw":38.06},{"c":38.13,"h":38.13,"l":38.13,"n":6,"o":38.13,"t":"2026-10-19T14:00:00Z","v":1008,"vw":38.13},{"c":37.95,"h":38.01,"l":37.95,"n":4,"o":38.01,"t":"2026-10-19T14:05:00Z","v":443,"vw":37.963857},{"c":38.015,"h":38.015,"l":38.015,"n":10,"o":38.015,"t":"2026-10-19T14:20:00Z","v":285,"vw":38.015},{"c":37.88,"h":37.92,"l":37.83,"n":80,"o":37.92,"t":"2026-10-19T14:30:00Z","v":3414,"vw":37.867308},{"c":37.74,"h":37.76,"l":37.74,"n":29,"o":37.76,"t":"2026-10-19T14:40:00Z","v":597,"vw":37.75},{"c":37.68,"h":37.68,"l":37.67,"n":29,"o":37.67,"t":"2026-10-19T14:45:00Z","v":818,"vw":37.673333},{"c":37.675,"h":37.74,"l":37.675,"n":10,"o":37.74,"t":"2026-10-19T14:50:00Z","v":243,"vw":37.7075},{"c":37.73,"h":37.73,"l":37.73,"n":11,"o":37.73,"t":"2026-10-19T15:00:00Z","v":189,"vw":37.73},{"c":37.715,"h":37.76,"l":37.71,"n":20,"o":37.76,"t":"2026-10-19T15:05:00Z","v":604,"vw":37.728333},{"c":37.765,"h":37.86,"l":37.67,"n":107,"o":37.76,"t":"2026-10-19T15:10:00Z","v":5467,"vw":37.740041},{"c":37.765,"h":37.765,"l":37.765,"n":8,"o":37.765,"t":"2026-10-19T15:15:00Z","v":413,"vw":37.765},{"c":37.66,"h":37.68,"l":37.66,"n":40,"o":37.68,"t":"2026-10-19T15:25:00Z","v":1175,"vw":37.671429},{"c":37.64,"h":37.64,"l":37.64,"n":35,"o":37.64,"t":"2026-10-19T15:30:00Z","v":650,"vw":37.64},{"c":37.67,"h":37.67,"l":37.67,"n":18,"o":37.67,"t":"2026-10-19T15:35:00Z","v":615,"vw":37.67},{"c":37.58,"h":37.64,"l":37.58,"n":34,"o":37.64,"t":"2026-10-19T15:40:00Z","v":688,"vw":37.62},{"c":37.58,"h":37.6,"l":37.58,"n":43,"o":37.6,"t":"2026-10-19T15:45:00Z","v":848,"vw":37.591305},{"c":37.56,"h":37.6,"l":37.53,"n":98,"o":37.57,"t":"2026-10-19T15:55:00Z","v":2164,"vw":37.568004},{"c":37.52,"h":37.57,"l":37.52,"n":15,"o":37.57,"t":"2026-10-19T16:00:00Z","v":395,"vw":37.545},{"c":37.485,"h":37.5,"l":37.48,"n":29,"o":37.5,"t":"2026-10-19T16:05:00Z","v":823,"vw":37.488333},{"c":37.5,"h":37.5,"l":37.43,"n":57,"o":37.44,"t":"2026-10-19T16:20:00Z","v":1926,"vw":37.46131},{"c":37.44,"h":37.45,"l":37.44,"n":37,"o":37.45,"t":"2026-10-19T16:25:00Z","v":1929,"vw":37.445904},{"c":37.4,"h":37.4,"l":37.4,"n":24,"o":37.4,"t":"2026-10-19T16:30:00Z","v":454,"vw":37.4},{"c":37.42,"h":37.42,"l":37.42,"n":14,"o":37.42,"t":"2026-10-19T16:35:00Z","v":328,"vw":37.42},{"c":37.4,"h":37.4,"l":37.4,"n":28,"o":37.4,"t":"2026-10-19T16:40:00Z","v":564,"vw":37.4},{"c":37.32,"h":37.37,"l":37.32,"n":57,"o":37.37,"t":"2026-10-19T16:45:00Z","v":1453,"vw":37.352857},{"c":37.34,"h":37.34,"l":37.33,"n":14,"o":37.33,"t":"2026-10-19T16:50:00Z","v":585,"vw":37.336667},{"c":37.19,"h":37.31,"l":37.19,"n":101,"o":37.31,"t":"2026-10-19T16:55:00Z","v":1982,"vw":37.2595},{"c":37.24,"h":37.24,"l":37.19,"n":51,"o":37.19,"t":"2026-10-19T17:00:00Z","v":1422,"vw":37.232857},{"c":37.25,"h":37.25,"l":37.22,"n":32,"o":37.22,"t":"2026-10-19T17:05:00Z","v":832,"vw":37.2275},{"c":37.23,"h":37.24,"l":37.23,"n":10,"o":37.24,"t":"2026-10-19T17:10:00Z","v":457,"vw":37.232404},{"c":37.2523,"h":37.2523,"l":37.2523,"n":11,"o":37.2523,"t":"2026-10-19T17:15:00Z","v":307,"vw":37.2523},{"c":37.37,"h":37.4,"l":37.26,"n":81,"o":37.26,"t":"2026-10-19T17:20:00Z","v":2682,"vw":37.353394},{"c":37.35,"h":37.39,"l":37.35,"n":42,"o":37.39,"t":"2026-10-19T17:25:00Z","v":1368,"vw":37.365714},{"c":37.27,"h":37.33,"l":37.26,"n":110,"o":37.31,"t":"2026-10-19T17:35:00Z","v":3894,"vw":37.298404},{"c":37.32,"h":37.32,"l":37.3,"n":35,"o":37.3,"t":"2026-10-19T17:40:00Z","v":948,"vw":37.313333},{"c":37.36,"h":37.36,"l":37.36,"n":17,"o":37.36,"t":"2026-10-19T17:45:00Z","v":428,"vw":37.36},{"c":37.34,"h":37.34,"l":37.34,"n":15,"o":37.34,"t":"2026-10-19T17:50:00Z","v":293,"vw":37.34},{"c":37.4,"h":37.42,"l":37.37,"n":66,"o":37.37,"t":"2026-10-19T17:55:00Z","v":7248,"vw":37.373037},{"c":37.38,"h":37.4,"l":37.38,"n":41,"o":37.4,"t":"2026-10-19T18:00:00Z","v":1130,"vw":37.396667},{"c":37.35,"h":37.41,"l":37.32,"n":42,"o":37.345,"t":"2026-10-19T18:05:00Z","v":1974,"vw":37.350938},{"c":37.345,"h":37.345,"l":37.315,"n":44,"o":37.315,"t":"2026-10-19T18:10:00Z","v":1647,"vw":37.331299},{"c":37.27,"h":37.31,"l":37.23,"n":65,"o":37.31,"t":"2026-10-19T18:15:00Z","v":3433,"vw":37.273147},{"c":37.3,"h":37.3,"l":37.265,"n":42,"o":37.265,"t":"2026-10-19T18:20:00Z","v":1639,"vw":37.290978},{"c":37.366,"h":37.37,"l":37.34,"n":35,"o":37.345,"t":"2026-10-19T18:25:00Z","v":1934,"vw":37.361678},{"c":37.335,"h":37.335,"l":37.33,"n":42,"o":37.33,"t":"2026-10-19T18:30:00Z","v":1745,"vw":37.330417},{"c":37.315,"h":37.32,"l":37.315,"n":39,"o":37.32,"t":"2026-10-19T18:40:00Z","v":749,"vw":37.317499},{"c":37.32,"h":37.34,"l":37.32,"n":53,"o":37.33,"t":"2026-10-19T18:45:00Z","v":1401,"vw":37.331667},{"c":37.36,"h":37.36,"l":37.335,"n":40,"o":37.335,"t":"2026-10-19T18:50:00Z","v":830,"vw":37.345},{"c":37.4,"h":37.4,"l":37.37,"n":36,"o":37.37,"t":"2026-10-19T18:55:00Z","v":677,"vw":37.385},{"c":37.36,"h":37.36,"l":37.35,"n":54,"o":37.35,"t":"2026-10-19T19:00:00Z","v":2268,"vw":37.351795},{"c":37.35,"h":37.35,"l":37.35,"n":15,"o":37.35,"t":"2026-10-19T19:05:00Z","v":207,"vw":37.35},{"c":37.325,"h":37.3401,"l":37.325,"n":25,"o":37.3401,"t":"2026-10-19T19:10:00Z","v":947,"vw":37.335531},{"c":37.36,"h":37.395,"l":37.35,"n":137,"o":37.36,"t":"2026-10-19T19:15:00Z","v":3634,"vw":37.3665},{"c":37.3,"h":37.34,"l":37.3,"n":69,"o":37.34,"t":"2026-10-19T19:20:00Z","v":2003,"vw":37.332},{"c":37.255,"h":37.2701,"l":37.25,"n":78,"o":37.2701,"t":"2026-10-19T19:25:00Z","v":2699,"vw":37.256507},{"c":37.25,"h":37.25,"l":37.21,"n":185,"o":37.24,"t":"2026-10-19T19:30:00Z","v":6399,"vw":37.226417},{"c":37.26,"h":37.29,"l":37.255,"n":126,"o":37.255,"t":"2026-10-19T19:35:00Z","v":5707,"vw":37.2745},{"c":37.33,"h":37.33,"l":37.275,"n":58,"o":37.275,"t":"2026-10-19T19:40:00Z","v":1790,"vw":37.295556},{"c":37.37,"h":37.42,"l":37.34,"n":114,"o":37.35,"t":"2026-10-19T19:45:00Z","v":6045,"vw":37.356802},{"c":37.32,"h":37.36,"l":37.32,"n":130,"o":37.35,"t":"2026-10-19T19:50:00Z","v":3909,"vw":37.340559},{"c":37.25,"h":37.34,"l":37.22,"n":551,"o":37.33,"t":"2026-10-19T19:55:00Z","v":18253,"vw":37.25974},{"c":37.26,"h":37.26,"l":37.26,"n":25,"o":37.26,"t":"2026-10-19T20:00:00Z","v":24005,"vw":37.26},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T21:10:00Z","v":100,"vw":38},{"c":37.37,"h":37.4,"l":37.37,"n":3,"o":37.4,"t":"2026-10-19T23:40:00Z","v":760,"vw":37.388947},{"c":37.65,"h":37.65,"l":37.65,"n":55,"o":37.65,"t":"2026-10-20T13:30:00Z","v":1470,"vw":37.65},{"c":37.615,"h":37.615,"l":37.615,"n":3,"o":37.615,"t":"2026-10-20T13:35:00Z","v":126,"vw":37.615},{"c":37.71,"h":37.71,"l":37.71,"n":3,"o":37.71,"t":"2026-10-20T13:50:00Z","v":110,"vw":37.71},{"c":37.42,"h":37.8373,"l":37.42,"n":27,"o":37.8373,"t":"2026-10-20T13:55:00Z","v":1245,"vw":37.732511},{"c":37.54,"h":37.54,"l":37.54,"n":14,"o":37.54,"t":"2026-10-20T14:00:00Z","v":135,"vw":37.54},{"c":37.41,"h":37.41,"l":37.41,"n":10,"o":37.41,"t":"2026-10-20T14:05:00Z","v":178,"vw":37.41},{"c":37.445,"h":37.445,"l":37.445,"n":2,"o":37.445,"t":"2026-10-20T14:15:00Z","v":101,"vw":37.445},{"c":37.445,"h":37.445,"l":37.445,"n":7,"o":37.445,"t":"2026-10-20T14:30:00Z","v":168,"vw":37.445},{"c":37.36,"h":37.36,"l":37.36,"n":8,"o":37.36,"t":"2026-10-20T14:40:00Z","v":151,"vw":37.36},{"c":37.58,"h":37.665,"l":37.5,"n":111,"o":37.5099,"t":"2026-10-20T14:45:00Z","v":3731,"vw":37.563375},{"c":37.44,"h":37.545,"l":37.44,"n":86,"o":37.52,"t":"2026-10-20T14:50:00Z","v":2296,"vw":37.515623},{"c":37.39,"h":37.435,"l":37.39,"n":55,"o":37.39,"t":"2026-10-20T14:55:00Z","v":835,"vw":37.40125},{"c":37.37,"h":37.39,"l":37.37,"n":78,"o":37.39,"t":"2026-10-20T15:00:00Z","v":1221,"vw":37.38},{"c":37.34,"h":37.39,"l":37.34,"n":64,"o":37.36,"t":"2026-10-20T15:10:00Z","v":2044,"vw":37.361685},{"c":37.42,"h":37.42,"l":37.42,"n":8,"o":37.42,"t":"2026-10-20T15:15:00Z","v":293,"vw":37.42},{"c":37.42,"h":37.42,"l":37.42,"n":17,"o":37.42,"t":"2026-10-20T15:20:00Z","v":216,"vw":37.42},{"c":37.325,"h":37.4,"l":37.32,"n":62,"o":37.4,"t":"2026-10-20T15:25:00Z","v":1474,"vw":37.374422},{"c":37.44,"h":37.44,"l":37.42,"n":44,"o":37.42,"t":"2026-10-20T15:35:00Z","v":1123,"vw":37.43},{"c":37.435,"h":37.435,"l":37.435,"n":21,"o":37.435,"t":"2026-10-20T15:45:00Z","v":1086,"vw":37.435},{"c":37.42,"h":37.42,"l":37.42,"n":7,"o":37.42,"t":"2026-10-20T16:00:00Z","v":175,"vw":37.42},{"c":37.405,"h":37.405,"l":37.38,"n":34,"o":37.38,"t":"2026-10-20T16:05:00Z","v":807,"vw":37.396667},{"c":37.36,"h":37.38,"l":37.36,"n":36,"o":37.38,"t":"2026-10-20T16:15:00Z","v":540,"vw":37.37},{"c":37.335,"h":37.36,"l":37.335,"n":24,"o":37.355,"t":"2026-10-20T16:20:00Z","v":834,"vw":37.353865},{"c":37.325,"h":37.34,"l":37.325,"n":41,"o":37.34,"t":"2026-10-20T16:30:00Z","v":1121,"vw":37.338125},{"c":37.33,"h":37.33,"l":37.33,"n":8,"o":37.33,"t":"2026-10-20T16:35:00Z","v":141,"vw":37.33},{"c":37.34,"h":37.35,"l":37.34,"n":68,"o":37.35,"t":"2026-10-20T16:40:00Z","v":2115,"vw":37.346},{"c":37.39,"h":37.39,"l":37.39,"n":5,"o":37.39,"t":"2026-10-20T16:45:00Z","v":142,"vw":37.39},{"c":37.31,"h":37.33,"l":37.31,"n":54,"o":37.33,"t":"2026-10-20T16:55:00Z","v":876,"vw":37.32},{"c":37.35,"h":37.37,"l":37.35,"n":38,"o":37.35,"t":"2026-10-20T17:05:00Z","v":1287,"vw":37.35324},{"c":37.31,"h":37.335,"l":37.31,"n":16,"o":37.335,"t":"2026-10-20T17:10:00Z","v":650,"vw":37.325},{"c":37.35,"h":37.37,"l":37.35,"n":65,"o":37.36,"t":"2026-10-20T17:15:00Z","v":1526,"vw":37.356768},{"c":37.4,"h":37.4,"l":37.4,"n":22,"o":37.4,"t":"2026-10-20T17:20:00Z","v":284,"vw":37.4},{"c":37.295,"h":37.4,"l":37.295,"n":116,"o":37.4,"t":"2026-10-20T17:25:00Z","v":8660,"vw":37.351434},{"c":37.33,"h":37.33,"l":37.31,"n":11,"o":37.31,"t":"2026-10-20T17:30:00Z","v":472,"vw":37.316667},{"c":37.22,"h":37.25,"l":37.21,"n":70,"o":37.25,"t":"2026-10-20T17:40:00Z","v":2274,"vw":37.224532},{"c":37.255,"h":37.255,"l":37.255,"n":9,"o":37.255,"t":"2026-10-20T17:45:00Z","v":304,"vw":37.255},{"c":37.25,"h":37.26,"l":37.25,"n":18,"o":37.26,"t":"2026-10-20T18:05:00Z","v":890,"vw":37.257528},{"c":37.2383,"h":37.245,"l":37.2383,"n":22,"o":37.245,"t":"2026-10-20T18:15:00Z","v":388,"vw":37.241304},{"c":37.23,"h":37.23,"l":37.23,"n":35,"o":37.23,"t":"2026-10-20T18:25:00Z","v":432,"vw":37.23},{"c":37.23,"h":37.23,"l":37.23,"n":61,"o":37.23,"t":"2026-10-20T18:30:00Z","v":1745,"vw":37.23},{"c":37.21,"h":37.21,"l":37.21,"n":60,"o":37.21,"t":"2026-10-20T18:40:00Z","v":619,"vw":37.21},{"c":37.175,"h":37.175,"l":37.175,"n":32,"o":37.175,"t":"2026-10-20T18:45:00Z","v":344,"vw":37.175},{"c":37.15,"h":37.15,"l":37.15,"n":40,"o":37.15,"t":"2026-10-20T18:50:00Z","v":359,"vw":37.15},{"c":37.17,"h":37.17,"l":37.17,"n":17,"o":37.17,"t":"2026-10-20T18:55:00Z","v":562,"vw":37.17},{"c":37.13,"h":37.14,"l":37.13,"n":63,"o":37.14,"t":"2026-10-20T19:00:00Z","v":1046,"vw":37.135},{"c":37.01,"h":37.04,"l":37.01,"n":62,"o":37.04,"t":"2026-10-20T19:05:00Z","v":885,"vw":37.025},{"c":37.015,"h":37.02,"l":37,"n":79,"o":37.01,"t":"2026-10-20T19:10:00Z","v":2535,"vw":37.012969},{"c":37.02,"h":37.02,"l":37.02,"n":65,"o":37.02,"t":"2026-10-20T19:15:00Z","v":1358,"vw":37.02},{"c":37.09,"h":37.1,"l":37.07,"n":62,"o":37.07,"t":"2026-10-20T19:20:00Z","v":1655,"vw":37.085471},{"c":37.05,"h":37.1,"l":37.05,"n":151,"o":37.09,"t":"2026-10-20T19:25:00Z","v":2916,"vw":37.088448},{"c":37.06,"h":37.06,"l":37.045,"n":70,"o":37.05,"t":"2026-10-20T19:30:00Z","v":1529,"vw":37.051438},{"c":37.075,"h":37.075,"l":37.055,"n":58,"o":37.06,"t":"2026-10-20T19:35:00Z","v":1413,"vw":37.061992},{"c":37.12,"h":37.14,"l":37.105,"n":128,"o":37.105,"t":"2026-10-20T19:40:00Z","v":2387,"vw":37.123125},{"c":37.02,"h":37.11,"l":37.02,"n":190,"o":37.11,"t":"2026-10-20T19:45:00Z","v":5069,"vw":37.055453},{"c":36.99,"h":37.015,"l":36.97,"n":213,"o":36.99,"t":"2026-10-20T19:50:00Z","v":5727,"vw":36.996246},{"c":36.91,"h":36.99,"l":36.89,"n":647,"o":36.98,"t":"2026-10-20T19:55:00Z","v":19012,"vw":36.952439},{"c":36.9,"h":37.25,"l":36.896,"n":20,"o":36.922,"t":"2026-10-20T20:00:00Z","v":27941,"vw":36.901441},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-20T22:00:00Z","v":100,"vw":37.63},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-20T22:45:00Z","v":150,"vw":36.9},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-21T13:05:00Z","v":100,"vw":37.63},{"c":36.85,"h":36.93,"l":36.485,"n":35,"o":36.84,"t":"2026-10-21T13:30:00Z","v":2337,"vw":36.831995},{"c":36.75,"h":36.75,"l":36.75,"n":11,"o":36.75,"t":"2026-10-21T13:35:00Z","v":344,"vw":36.75},{"c":36.52,"h":36.57,"l":36.52,"n":38,"o":36.57,"t":"2026-10-21T13:40:00Z","v":1752,"vw":36.537021},{"c":36.655,"h":36.655,"l":36.55,"n":11,"o":36.55,"t":"2026-10-21T13:45:00Z","v":436,"vw":36.590385},{"c":36.84,"h":36.84,"l":36.84,"n":4,"o":36.84,"t":"2026-10-21T13:55:00Z","v":144,"vw":36.84},{"c":36.74,"h":36.84,"l":36.685,"n":71,"o":36.685,"t":"2026-10-21T14:05:00Z","v":1917,"vw":36.776667},{"c":36.71,"h":36.74,"l":36.71,"n":18,"o":36.74,"t":"2026-10-21T14:10:00Z","v":702,"vw":36.721261},{"c":36.62,"h":36.74,"l":36.6,"n":57,"o":36.74,"t":"2026-10-21T14:15:00Z","v":2721,"vw":36.655395},{"c":36.61,"h":36.61,"l":36.61,"n":18,"o":36.61,"t":"2026-10-21T14:20:00Z","v":233,"vw":36.61},{"c":36.53,"h":36.605,"l":36.5,"n":64,"o":36.55,"t":"2026-10-21T14:25:00Z","v":4319,"vw":36.551836},{"c":36.53,"h":36.53,"l":36.5,"n":26,"o":36.5,"t":"2026-10-21T14:30:00Z","v":955,"vw":36.516},{"c":36.6,"h":36.6,"l":36.46,"n":60,"o":36.5,"t":"2026-10-21T14:50:00Z","v":2746,"vw":36.515248},{"c":36.44,"h":36.51,"l":36.4,"n":91,"o":36.51,"t":"2026-10-21T15:00:00Z","v":3020,"vw":36.4175},{"c":36.38,"h":36.38,"l":36.38,"n":9,"o":36.38,"t":"2026-10-21T15:05:00Z","v":359,"vw":36.38},{"c":36.385,"h":36.385,"l":36.385,"n":2,"o":36.385,"t":"2026-10-21T15:15:00Z","v":101,"vw":36.385},{"c":36.46,"h":36.46,"l":36.46,"n":35,"o":36.46,"t":"2026-10-21T15:25:00Z","v":754,"vw":36.46},{"c":36.42,"h":36.43,"l":36.42,"n":48,"o":36.43,"t":"2026-10-21T15:30:00Z","v":1550,"vw":36.425},{"c":36.315,"h":36.4,"l":36.31,"n":53,"o":36.4,"t":"2026-10-21T15:35:00Z","v":1587,"vw":36.339286},{"c":36.205,"h":36.2303,"l":36.19,"n":48,"o":36.2303,"t":"2026-10-21T15:45:00Z","v":3613,"vw":36.226847},{"c":36.15,"h":36.17,"l":36.15,"n":15,"o":36.17,"t":"2026-10-21T15:50:00Z","v":408,"vw":36.16},{"c":36.15,"h":36.15,"l":36.15,"n":9,"o":36.15,"t":"2026-10-21T15:55:00Z","v":154,"vw":36.15},{"c":36.21,"h":36.21,"l":36.2,"n":25,"o":36.2,"t":"2026-10-21T16:00:00Z","v":656,"vw":36.205816},{"c":36.16,"h":36.205,"l":36.15,"n":19,"o":36.205,"t":"2026-10-21T16:05:00Z","v":571,"vw":36.16875},{"c":36.185,"h":36.185,"l":36.185,"n":11,"o":36.185,"t":"2026-10-21T16:10:00Z","v":164,"vw":36.185},{"c":36.185,"h":36.185,"l":36.185,"n":7,"o":36.185,"t":"2026-10-21T16:15:00Z","v":171,"vw":36.185},{"c":36.09,"h":36.14,"l":36.09,"n":90,"o":36.14,"t":"2026-10-21T16:20:00Z","v":3484,"vw":36.122864},{"c":36.125,"h":36.125,"l":36.125,"n":9,"o":36.125,"t":"2026-10-21T16:25:00Z","v":200,"vw":36.125},{"c":36.1051,"h":36.1051,"l":36.105,"n":10,"o":36.105,"t":"2026-10-21T16:35:00Z","v":413,"vw":36.105063},{"c":36.04,"h":36.07,"l":36.04,"n":69,"o":36.07,"t":"2026-10-21T16:40:00Z","v":1219,"vw":36.055},{"c":36.07,"h":36.07,"l":35.99,"n":114,"o":36.02,"t":"2026-10-21T16:45:00Z","v":3311,"vw":36.033344},{"c":36.03,"h":36.04,"l":36.03,"n":16,"o":36.04,"t":"2026-10-21T16:50:00Z","v":527,"vw":36.035},{"c":36,"h":36.01,"l":36,"n":17,"o":36.01,"t":"2026-10-21T16:55:00Z","v":581,"vw":36.002632},{"c":36.01,"h":36.01,"l":35.92,"n":113,"o":36,"t":"2026-10-21T17:05:00Z","v":5359,"vw":35.941923},{"c":35.93,"h":35.95,"l":35.93,"n":22,"o":35.95,"t":"2026-10-21T17:15:00Z","v":627,"vw":35.94},{"c":35.945,"h":35.945,"l":35.945,"n":7,"o":35.945,"t":"2026-10-21T17:20:00Z","v":131,"vw":35.945},{"c":35.9493,"h":35.98,"l":35.9493,"n":40,"o":35.97,"t":"2026-10-21T17:25:00Z","v":2071,"vw":35.957117},{"c":35.9,"h":35.93,"l":35.9,"n":55,"o":35.93,"t":"2026-10-21T17:30:00Z","v":2261,"vw":35.903758},{"c":35.875,"h":35.875,"l":35.875,"n":10,"o":35.875,"t":"2026-10-21T17:40:00Z","v":137,"vw":35.875},{"c":35.93,"h":35.93,"l":35.89,"n":70,"o":35.9,"t":"2026-10-21T17:45:00Z","v":3015,"vw":35.894178},{"c":35.9,"h":35.9,"l":35.9,"n":8,"o":35.9,"t":"2026-10-21T17:55:00Z","v":268,"vw":35.9},{"c":35.93,"h":35.93,"l":35.8904,"n":23,"o":35.8904,"t":"2026-10-21T18:00:00Z","v":720,"vw":35.921891},{"c":35.795,"h":35.9,"l":35.765,"n":149,"o":35.9,"t":"2026-10-21T18:05:00Z","v":7680,"vw":35.815336},{"c":35.7888,"h":35.82,"l":35.785,"n":62,"o":35.785,"t":"2026-10-21T18:10:00Z","v":1642,"vw":35.792473},{"c":35.84,"h":35.84,"l":35.78,"n":58,"o":35.78,"t":"2026-10-21T18:20:00Z","v":3543,"vw":35.815664},{"c":35.85,"h":35.85,"l":35.85,"n":9,"o":35.85,"t":"2026-10-21T18:25:00Z","v":189,"vw":35.85},{"c":35.84,"h":35.85,"l":35.82,"n":46,"o":35.84,"t":"2026-10-21T18:35:00Z","v":1130,"vw":35.838},{"c":35.83,"h":35.83,"l":35.83,"n":32,"o":35.83,"t":"2026-10-21T18:40:00Z","v":631,"vw":35.83},{"c":35.76,"h":35.81,"l":35.76,"n":86,"o":35.81,"t":"2026-10-21T18:45:00Z","v":1601,"vw":35.784182},{"c":35.75,"h":35.77,"l":35.745,"n":39,"o":35.75,"t":"2026-10-21T18:50:00Z","v":1554,"vw":35.755},{"c":35.77,"h":35.78,"l":35.735,"n":76,"o":35.74,"t":"2026-10-21T18:55:00Z","v":4434,"vw":35.754026},{"c":35.83,"h":35.89,"l":35.83,"n":26,"o":35.84,"t":"2026-10-21T19:00:00Z","v":691,"vw":35.848084},{"c":35.91,"h":35.98,"l":35.85,"n":111,"o":35.85,"t":"2026-10-21T19:05:00Z","v":4830,"vw":35.943167},{"c":35.945,"h":35.945,"l":35.94,"n":10,"o":35.94,"t":"2026-10-21T19:10:00Z","v":344,"vw":35.941667},{"c":35.975,"h":35.98,"l":35.975,"n":28,"o":35.98,"t":"2026-10-21T19:15:00Z","v":655,"vw":35.97875},{"c":36.02,"h":36.02,"l":35.975,"n":31,"o":35.975,"t":"2026-10-21T19:20:00Z","v":608,"vw":35.99},{"c":35.94,"h":35.97,"l":35.92,"n":119,"o":35.96,"t":"2026-10-21T19:25:00Z","v":4019,"vw":35.955988},{"c":35.92,"h":35.92,"l":35.92,"n":37,"o":35.92,"t":"2026-10-21T19:30:00Z","v":706,"vw":35.92},{"c":35.95,"h":35.95,"l":35.915,"n":60,"o":35.915,"t":"2026-10-21T19:35:00Z","v":1352,"vw":35.936429},{"c":35.93,"h":35.955,"l":35.93,"n":63,"o":35.955,"t":"2026-10-21T19:40:00Z","v":944,"vw":35.938333},{"c":35.91,"h":35.94,"l":35.91,"n":141,"o":35.92,"t":"2026-10-21T19:45:00Z","v":3614,"vw":35.924167},{"c":35.9,"h":35.96,"l":35.885,"n":208,"o":35.915,"t":"2026-10-21T19:50:00Z","v":6880,"vw":35.926644},{"c":36.44,"h":36.51,"l":35.88,"n":1191,"o":35.9,"t":"2026-10-21T19:55:00Z","v":56541,"vw":36.16288},{"c":36.4,"h":36.4,"l":36.4,"n":17,"o":36.4,"t":"2026-10-21T20:00:00Z","v":28156,"vw":36.4},{"c":36.5,"h":36.53,"l":36.5,"n":18,"o":36.53,"t":"2026-10-22T13:30:00Z","v":1013,"vw":36.5253},{"c":36.67,"h":36.67,"l":36.62,"n":6,"o":36.62,"t":"2026-10-22T13:35:00Z","v":397,"vw":36.65},{"c":36.5075,"h":36.565,"l":36.5075,"n":16,"o":36.565,"t":"2026-10-22T13:45:00Z","v":555,"vw":36.53625},{"c":36.61,"h":36.64,"l":36.5,"n":22,"o":36.5,"t":"2026-10-22T13:50:00Z","v":716,"vw":36.576667},{"c":36.885,"h":36.885,"l":36.73,"n":32,"o":36.73,"t":"2026-10-22T14:05:00Z","v":512,"vw":36.8075},{"c":37.05,"h":37.05,"l":37.02,"n":18,"o":37.02,"t":"2026-10-22T14:10:00Z","v":518,"vw":37.030453},{"c":37.13,"h":37.15,"l":37.13,"n":38,"o":37.14,"t":"2026-10-22T14:15:00Z","v":1066,"vw":37.14},{"c":37.12,"h":37.12,"l":37.12,"n":18,"o":37.12,"t":"2026-10-22T14:20:00Z","v":366,"vw":37.12},{"c":37.09,"h":37.15,"l":37.09,"n":21,"o":37.15,"t":"2026-10-22T14:25:00Z","v":930,"vw":37.135714},{"c":37.14,"h":37.14,"l":37,"n":92,"o":37,"t":"2026-10-22T14:35:00Z","v":4166,"vw":37.021891},{"c":37.16,"h":37.16,"l":37.16,"n":10,"o":37.16,"t":"2026-10-22T14:40:00Z","v":212,"vw":37.16},{"c":37.14,"h":37.14,"l":37.1351,"n":23,"o":37.1351,"t":"2026-10-22T14:45:00Z","v":575,"vw":37.136671},{"c":37.07,"h":37.11,"l":37.07,"n":74,"o":37.11,"t":"2026-10-22T14:50:00Z","v":2833,"vw":37.106429},{"c":37.04,"h":37.04,"l":37.04,"n":16,"o":37.04,"t":"2026-10-22T14:55:00Z","v":210,"vw":37.04},{"c":36.98,"h":37.04,"l":36.98,"n":13,"o":37.04,"t":"2026-10-22T15:00:00Z","v":380,"vw":37.01},{"c":37.04,"h":37.05,"l":37.04,"n":16,"o":37.05,"t":"2026-10-22T15:05:00Z","v":368,"vw":37.045902},{"c":37.06,"h":37.13,"l":37.06,"n":33,"o":37.1,"t":"2026-10-22T15:10:00Z","v":1035,"vw":37.095},{"c":37.05,"h":37.125,"l":37.03,"n":33,"o":37.0401,"t":"2026-10-22T15:25:00Z","v":1764,"vw":37.060365},{"c":37.04,"h":37.04,"l":37.04,"n":9,"o":37.04,"t":"2026-10-22T15:30:00Z","v":149,"vw":37.04},{"c":37.07,"h":37.07,"l":37.07,"n":12,"o":37.07,"t":"2026-10-22T15:35:00Z","v":311,"vw":37.07},{"c":37.085,"h":37.085,"l":37.085,"n":19,"o":37.085,"t":"2026-10-22T15:40:00Z","v":1828,"vw":37.085},{"c":37.1,"h":37.1,"l":37.1,"n":40,"o":37.1,"t":"2026-10-22T15:45:00Z","v":1145,"vw":37.1},{"c":37.08,"h":37.08,"l":37.08,"n":27,"o":37.08,"t":"2026-10-22T15:55:00Z","v":453,"vw":37.08},{"c":37.0901,"h":37.0901,"l":37.0901,"n":16,"o":37.0901,"t":"2026-10-22T16:05:00Z","v":207,"vw":37.0901},{"c":37.02,"h":37.03,"l":37.02,"n":53,"o":37.03,"t":"2026-10-22T16:10:00Z","v":867,"vw":37.025},{"c":36.95,"h":36.99,"l":36.92,"n":103,"o":36.99,"t":"2026-10-22T16:15:00Z","v":2938,"vw":36.950153},{"c":36.92,"h":36.95,"l":36.92,"n":23,"o":36.95,"t":"2026-10-22T16:20:00Z","v":485,"vw":36.94162},{"c":36.98,"h":36.98,"l":36.97,"n":51,"o":36.97,"t":"2026-10-22T16:30:00Z","v":1320,"vw":36.978},{"c":36.96,"h":36.98,"l":36.96,"n":22,"o":36.97,"t":"2026-10-22T16:35:00Z","v":964,"vw":36.965714},{"c":37.02,"h":37.02,"l":37.02,"n":41,"o":37.02,"t":"2026-10-22T16:40:00Z","v":983,"vw":37.02},{"c":37.2089,"h":37.2089,"l":37.2089,"n":4,"o":37.2089,"t":"2026-10-22T16:55:00Z","v":373,"vw":37.2089},{"c":37.13,"h":37.17,"l":37.13,"n":28,"o":37.15,"t":"2026-10-22T17:00:00Z","v":1005,"vw":37.146667},{"c":37.07,"h":37.1,"l":37.07,"n":28,"o":37.1,"t":"2026-10-22T17:10:00Z","v":698,"vw":37.0875},{"c":37.06,"h":37.06,"l":37.06,"n":31,"o":37.06,"t":"2026-10-22T17:15:00Z","v":580,"vw":37.06},{"c":37,"h":37.02,"l":36.96,"n":77,"o":37.02,"t":"2026-10-22T17:20:00Z","v":1866,"vw":36.98505},{"c":36.98,"h":37.005,"l":36.98,"n":28,"o":37.005,"t":"2026-10-22T17:25:00Z","v":581,"vw":36.99875},{"c":37.005,"h":37.005,"l":37.005,"n":11,"o":37.005,"t":"2026-10-22T17:30:00Z","v":142,"vw":37.005},{"c":37.005,"h":37.005,"l":37.005,"n":18,"o":37.005,"t":"2026-10-22T17:35:00Z","v":278,"vw":37.005},{"c":37.02,"h":37.02,"l":36.99,"n":13,"o":36.99,"t":"2026-10-22T17:40:00Z","v":589,"vw":37.003696},{"c":37,"h":37,"l":37,"n":10,"o":37,"t":"2026-10-22T17:45:00Z","v":232,"vw":37},{"c":37.04,"h":37.04,"l":37,"n":50,"o":37,"t":"2026-10-22T17:50:00Z","v":1623,"vw":37.034558},{"c":37.0001,"h":37.06,"l":37.0001,"n":17,"o":37.06,"t":"2026-10-22T17:55:00Z","v":859,"vw":37.017718},{"c":37.09,"h":37.09,"l":37.05,"n":86,"o":37.05,"t":"2026-10-22T18:05:00Z","v":4521,"vw":37.066346},{"c":37.08,"h":37.095,"l":37.065,"n":67,"o":37.065,"t":"2026-10-22T18:10:00Z","v":1718,"vw":37.081528},{"c":37.11,"h":37.11,"l":37.11,"n":13,"o":37.11,"t":"2026-10-22T18:15:00Z","v":157,"vw":37.11},{"c":37.115,"h":37.115,"l":37.115,"n":5,"o":37.115,"t":"2026-10-22T18:20:00Z","v":150,"vw":37.115},{"c":37.13,"h":37.15,"l":37.11,"n":55,"o":37.11,"t":"2026-10-22T18:25:00Z","v":1601,"vw":37.136},{"c":37.1,"h":37.125,"l":37.1,"n":28,"o":37.125,"t":"2026-10-22T18:30:00Z","v":733,"vw":37.111},{"c":37.06,"h":37.115,"l":37.06,"n":21,"o":37.115,"t":"2026-10-22T18:35:00Z","v":1896,"vw":37.109415},{"c":37.07,"h":37.07,"l":37.07,"n":11,"o":37.07,"t":"2026-10-22T18:40:00Z","v":352,"vw":37.07},{"c":37.16,"h":37.16,"l":37.16,"n":81,"o":37.16,"t":"2026-10-22T18:45:00Z","v":1956,"vw":37.16},{"c":37.16,"h":37.16,"l":37.16,"n":9,"o":37.16,"t":"2026-10-22T18:50:00Z","v":180,"vw":37.16},{"c":37.15,"h":37.2099,"l":37.15,"n":18,"o":37.2099,"t":"2026-10-22T18:55:00Z","v":349,"vw":37.18204},{"c":37.26,"h":37.26,"l":37.16,"n":97,"o":37.185,"t":"2026-10-22T19:00:00Z","v":3132,"vw":37.204762},{"c":37.25,"h":37.26,"l":37.25,"n":30,"o":37.26,"t":"2026-10-22T19:05:00Z","v":1298,"vw":37.2525},{"c":37.26,"h":37.26,"l":37.26,"n":10,"o":37.26,"t":"2026-10-22T19:15:00Z","v":646,"vw":37.26},{"c":37.2,"h":37.2,"l":37.2,"n":63,"o":37.2,"t":"2026-10-22T19:20:00Z","v":1363,"vw":37.2},{"c":37.17,"h":37.17,"l":37.17,"n":21,"o":37.17,"t":"2026-10-22T19:25:00Z","v":447,"vw":37.17},{"c":37.13,"h":37.21,"l":37.11,"n":170,"o":37.15,"t":"2026-10-22T19:30:00Z","v":5922,"vw":37.175274},{"c":37.165,"h":37.2,"l":37.165,"n":19,"o":37.19,"t":"2026-10-22T19:35:00Z","v":2651,"vw":37.168958},{"c":37.11,"h":37.13,"l":37.11,"n":22,"o":37.13,"t":"2026-10-22T19:40:00Z","v":893,"vw":37.127143},{"c":37.14,"h":37.165,"l":37.14,"n":101,"o":37.15,"t":"2026-10-22T19:45:00Z","v":4958,"vw":37.155901},{"c":37.03,"h":37.22,"l":37.03,"n":272,"o":37.2,"t":"2026-10-22T19:50:00Z","v":11755,"vw":37.134792},{"c":37.1,"h":37.2,"l":37.04,"n":733,"o":37.07,"t":"2026-10-22T19:55:00Z","v":58449,"vw":37.105875},{"c":37.19,"h":37.19,"l":37.19,"n":25,"o":37.19,"t":"2026-10-22T20:00:00Z","v":19243,"vw":37.19}],"history":[{"c":29.91,"h":30.6,"l":29.83,"n":2791,"o":30.31,"t":"2024-10-21T04:00:00Z","v":118607,"vw":30.062299},{"c":29.81,"h":29.845,"l":29.465,"n":2734,"o":29.74,"t":"2024-10-22T04:00:00Z","v":91831,"vw":29.727878},{"c":29.75,"h":29.8,"l":29.45,"n":3103,"o":29.67,"t":"2024-10-23T04:00:00Z","v":132197,"vw":29.688759},{"c":30,"h":30.36,"l":29.7,"n":3802,"o":29.84,"t":"2024-10-24T04:00:00Z","v":131416,"vw":30.062478},{"c":30.17,"h":30.45,"l":30,"n":3453,"o":30,"t":"2024-10-25T04:00:00Z","v":109643,"vw":30.217903},{"c":30.47,"h":30.575,"l":30.22,"n":3571,"o":30.22,"t":"2024-10-28T04:00:00Z","v":100718,"vw":30.476938},{"c":29.64,"h":30.4548,"l":29.63,"n":2603,"o":30.23,"t":"2024-10-29T04:00:00Z","v":96918,"vw":29.887387},{"c":29.71,"h":30.01,"l":29.53,"n":2182,"o":29.61,"t":"2024-10-30T04:00:00Z","v":75759,"vw":29.717117},{"c":29.17,"h":29.8,"l":29.17,"n":3793,"o":29.65,"t":"2024-10-31T04:00:00Z","v":113213,"vw":29.344951},{"c":29.7,"h":29.7,"l":29.25,"n":3543,"o":29.27,"t":"2024-11-01T04:00:00Z","v":116969,"vw":29.542146},{"c":29.99,"h":30.01,"l":29.69,"n":3832,"o":29.74,"t":"2024-11-04T05:00:00Z","v":100123,"vw":29.881979},{"c":30.26,"h":30.27,"l":29.8179,"n":2274,"o":30.03,"t":"2024-11-05T05:00:00Z","v":102776,"vw":30.12781},{"c":30.43,"h":30.68,"l":30.055,"n":3871,"o":30.59,"t":"2024-11-06T05:00:00Z","v":137639,"vw":30.40181},{"c":30.63,"h":30.82,"l":30.35,"n":3292,"o":30.55,"t":"2024-11-07T05:00:00Z","v":144125,"vw":30.574406},{"c":30.82,"h":30.98,"l":30.61,"n":3002,"o":30.61,"t":"2024-11-08T05:00:00Z","v":98052,"vw":30.81121},{"c":31.62,"h":31.64,"l":30.6747,"n":3059,"o":30.88,"t":"2024-11-11T05:00:00Z","v":101304,"vw":31.395443},{"c":32.14,"h":32.21,"l":31.37,"n":4669,"o":31.66,"t":"2024-11-12T05:00:00Z","v":157997,"vw":31.835627},{"c":32.29,"h":32.36,"l":31.7012,"n":3305,"o":32.17,"t":"2024-11-13T05:00:00Z","v":114511,"vw":32.189491},{"c":32.63,"h":32.87,"l":32.26,"n":3621,"o":32.44,"t":"2024-11-14T05:00:00Z","v":123105,"vw":32.619641},{"c":31.86,"h":32.75,"l":31.86,"n":3135,"o":32.75,"t":"2024-11-15T05:00:00Z","v":120637,"vw":31.99702},{"c":32.32,"h":32.41,"l":31.76,"n":3722,"o":31.82,"t":"2024-11-18T05:00:00Z","v":85737,"vw":32.249906},{"c":32.64,"h":32.8,"l":32.2916,"n":2802,"o":32.46,"t":"2024-11-19T05:00:00Z","v":88548,"vw":32.591189},{"c":32.41,"h":32.68,"l":32.265,"n":3631,"o":32.58,"t":"2024-11-20T05:00:00Z","v":109391,"vw":32.430165},{"c":32.94,"h":32.94,"l":32.28,"n":3606,"o":32.29,"t":"2024-11-21T05:00:00Z","v":123835,"vw":32.783646},{"c":33.25,"h":33.39,"l":32.98,"n":3487,"o":33,"t":"2024-11-22T05:00:00Z","v":82559,"vw":33.190007},{"c":33.6,"h":34,"l":33.3318,"n":2550,"o":33.39,"t":"2024-11-25T05:00:00Z","v":123375,"vw":33.647326},{"c":33.02,"h":33.63,"l":32.72,"n":3865,"o":33.59,"t":"2024-11-26T05:00:00Z","v":88989,"vw":32.999939},{"c":32.99,"h":33.32,"l":32.91,"n":2829,"o":33.24,"t":"2024-11-27T05:00:00Z","v":79953,"vw":33.016668},{"c":33.1,"h":33.2824,"l":32.9626,"n":1072,"o":33.05,"t":"2024-11-29T05:00:00Z","v":26497,"vw":33.121645},{"c":33.01,"h":33.1,"l":32.09,"n":2421,"o":33.1,"t":"2024-12-02T05:00:00Z","v":80084,"vw":32.876147},{"c":33.23,"h":33.265,"l":32.53,"n":3231,"o":32.93,"t":"2024-12-03T05:00:00Z","v":92495,"vw":33.090496},{"c":32.92,"h":33.26,"l":32.78,"n":2556,"o":33.02,"t":"2024-12-04T05:00:00Z","v":65118,"vw":32.940397},{"c":33.14,"h":33.15,"l":32.57,"n":2821,"o":32.85,"t":"2024-12-05T05:00:00Z","v":69740,"vw":33.027995},{"c":32.52,"h":33.25,"l":32.51,"n":2476,"o":33.2,"t":"2024-12-06T05:00:00Z","v":66895,"vw":32.641859},{"c":33.01,"h":33.27,"l":32.44,"n":3078,"o":32.56,"t":"2024-12-09T05:00:00Z","v":93251,"vw":32.932371},{"c":32.28,"h":33.14,"l":32.25,"n":2940,"o":33.14,"t":"2024-12-10T05:00:00Z","v":72973,"vw":32.494903},{"c":31.88,"h":32.5901,"l":31.84,"n":2539,"o":32.25,"t":"2024-12-11T05:00:00Z","v":120156,"vw":32.023788},{"c":32.12,"h":32.36,"l":31.92,"n":2347,"o":31.98,"t":"2024-12-12T05:00:00Z","v":64585,"vw":32.134957},{"c":31.78,"h":32.11,"l":31.575,"n":3059,"o":31.95,"t":"2024-12-13T05:00:00Z","v":123626,"vw":31.786016},{"c":31.88,"h":32.1,"l":31.63,"n":3405,"o":31.73,"t":"2024-12-16T05:00:00Z","v":135334,"vw":31.869189},{"c":32.35,"h":32.4435,"l":31.602,"n":3093,"o":31.72,"t":"2024-12-17T05:00:00Z","v":160141,"vw":32.281702},{"c":31.74,"h":32.57,"l":31.74,"n":2767,"o":32.19,"t":"2024-12-18T05:00:00Z","v":144272,"vw":31.902252},{"c":31.72,"h":31.855,"l":31.22,"n":3935,"o":31.63,"t":"2024-12-19T05:00:00Z","v":215394,"vw":31.710386},{"c":31.81,"h":32.27,"l":31.47,"n":3090,"o":31.67,"t":"2024-12-20T05:00:00Z","v":215050,"vw":31.862447},{"c":31.76,"h":31.875,"l":31.43,"n":2662,"o":31.8,"t":"2024-12-23T05:00:00Z","v":93315,"vw":31.663197},{"c":32.29,"h":32.29,"l":31.79,"n":1064,"o":31.79,"t":"2024-12-24T05:00:00Z","v":48196,"vw":32.064313},{"c":32.7,"h":32.72,"l":32.06,"n":2780,"o":32.06,"t":"2024-12-26T05:00:00Z","v":80182,"vw":32.482558},{"c":32.42,"h":32.835,"l":32.2082,"n":2981,"o":32.5,"t":"2024-12-27T05:00:00Z","v":100582,"vw":32.450748},{"c":32.14,"h":32.48,"l":31.64,"n":3244,"o":32.48,"t":"2024-12-30T05:00:00Z","v":96660,"vw":32.105345},{"c":32.33,"h":32.5,"l":31.995,"n":3135,"o":32.06,"t":"2024-12-31T05:00:00Z","v":100835,"vw":32.261943},{"c":32.61,"h":32.75,"l":32.26,"n":2971,"o":32.42,"t":"2025-01-02T05:00:00Z","v":96188,"vw":32.583071},{"c":32.55,"h":32.91,"l":32.46,"n":3246,"o":32.61,"t":"2025-01-03T05:00:00Z","v":105628,"vw":32.62067},{"c":30.89,"h":32.56,"l":30.88,"n":3552,"o":32.53,"t":"2025-01-06T05:00:00Z","v":187847,"vw":31.373378},{"c":31.16,"h":31.5399,"l":30.9,"n":2979,"o":30.96,"t":"2025-01-07T05:00:00Z","v":109073,"vw":31.143639},{"c":31.4,"h":31.45,"l":31.03,"n":3156,"o":31.23,"t":"2025-01-08T05:00:00Z","v":135911,"vw":31.322547},{"c":30.47,"h":31.4,"l":30.41,"n":2404,"o":31.23,"t":"2025-01-10T05:00:00Z","v":103038,"vw":30.684018},{"c":30.44,"h":30.76,"l":30.17,"n":4034,"o":30.33,"t":"2025-01-13T05:00:00Z","v":172207,"vw":30.468415},{"c":30.62,"h":31.04,"l":30.31,"n":2311,"o":30.68,"t":"2025-01-14T05:00:00Z","v":92813,"vw":30.567253},{"c":30.61,"h":30.86,"l":30.46,"n":2915,"o":30.73,"t":"2025-01-15T05:00:00Z","v":105420,"vw":30.634336},{"c":31.34,"h":31.44,"l":30.3327,"n":2618,"o":30.48,"t":"2025-01-16T05:00:00Z","v":73284,"vw":31.102165},{"c":31.24,"h":31.67,"l":31.16,"n":2254,"o":31.26,"t":"2025-01-17T05:00:00Z","v":81894,"vw":31.283649},{"c":31.35,"h":31.81,"l":31.29,"n":2589,"o":31.36,"t":"2025-01-21T05:00:00Z","v":86324,"vw":31.457536},{"c":30.86,"h":31.58,"l":30.66,"n":2458,"o":31.27,"t":"2025-01-22T05:00:00Z","v":95108,"vw":30.909154},{"c":31.12,"h":31.26,"l":30.67,"n":2823,"o":30.67,"t":"2025-01-23T05:00:00Z","v":106995,"vw":31.047623},{"c":31.27,"h":31.85,"l":31.12,"n":3162,"o":31.12,"t":"2025-01-24T05:00:00Z","v":122774,"vw":31.51786},{"c":32.11,"h":32.74,"l":31.55,"n":3451,"o":31.55,"t":"2025-01-27T05:00:00Z","v":128537,"vw":32.311251},{"c":31.66,"h":32.19,"l":31.59,"n":2125,"o":31.96,"t":"2025-01-28T05:00:00Z","v":86606,"vw":31.82984},{"c":31.19,"h":31.51,"l":31.13,"n":2416,"o":31.46,"t":"2025-01-29T05:00:00Z","v":64118,"vw":31.276588},{"c":31.2,"h":31.47,"l":31,"n":2030,"o":31.47,"t":"2025-01-30T05:00:00Z","v":63146,"vw":31.18145},{"c":31.06,"h":31.37,"l":30.9511,"n":1803,"o":31.01,"t":"2025-01-31T05:00:00Z","v":56905,"vw":31.096147},{"c":31.35,"h":31.48,"l":30.81,"n":2478,"o":30.83,"t":"2025-02-03T05:00:00Z","v":76797,"vw":31.246765},{"c":30.58,"h":31.34,"l":30.39,"n":3677,"o":31.34,"t":"2025-02-04T05:00:00Z","v":137767,"vw":30.589727},{"c":30.73,"h":30.75,"l":30.36,"n":2342,"o":30.45,"t":"2025-02-05T05:00:00Z","v":71934,"vw":30.616324},{"c":30.6,"h":30.98,"l":29.53,"n":4123,"o":30.98,"t":"2025-02-06T05:00:00Z","v":194737,"vw":30.265481},{"c":30.62,"h":30.87,"l":29.98,"n":3115,"o":30.66,"t":"2025-02-07T05:00:00Z","v":120095,"vw":30.422005},{"c":30.8,"h":31.015,"l":30.56,"n":2740,"o":30.62,"t":"2025-02-10T05:00:00Z","v":120122,"vw":30.785811},{"c":31.34,"h":31.38,"l":30.725,"n":2199,"o":30.83,"t":"2025-02-11T05:00:00Z","v":69581,"vw":31.236972},{"c":30.56,"h":31.12,"l":30.29,"n":3784,"o":31.07,"t":"2025-02-12T05:00:00Z","v":158166,"vw":30.577534},{"c":31.14,"h":31.31,"l":30.001,"n":3376,"o":30.1,"t":"2025-02-13T05:00:00Z","v":100684,"vw":30.916274},{"c":30.85,"h":31.82,"l":30.56,"n":3105,"o":31.27,"t":"2025-02-14T05:00:00Z","v":92735,"vw":30.934926},{"c":31.15,"h":31.355,"l":30.79,"n":2474,"o":30.85,"t":"2025-02-18T05:00:00Z","v":90180,"vw":31.16853},{"c":31.28,"h":31.43,"l":31,"n":2150,"o":31.15,"t":"2025-02-19T05:00:00Z","v":80881,"vw":31.26671},{"c":31.31,"h":31.66,"l":30.92,"n":2764,"o":31.04,"t":"2025-02-20T05:00:00Z","v":93624,"vw":31.311397},{"c":32.36,"h":32.54,"l":31.26,"n":4059,"o":31.48,"t":"2025-02-21T05:00:00Z","v":170476,"vw":32.028142},{"c":31.19,"h":32.36,"l":30.92,"n":4251,"o":32.36,"t":"2025-02-24T05:00:00Z","v":179111,"vw":31.416539},{"c":31.97,"h":32.26,"l":31.02,"n":4351,"o":31.41,"t":"2025-02-25T05:00:00Z","v":167379,"vw":31.800612},{"c":30.7,"h":31.89,"l":30.62,"n":3647,"o":31.89,"t":"2025-02-26T05:00:00Z","v":147362,"vw":30.994492},{"c":30.93,"h":31.12,"l":30.5,"n":3517,"o":30.5,"t":"2025-02-27T05:00:00Z","v":119498,"vw":30.878826},{"c":30.99,"h":31.18,"l":30.67,"n":3234,"o":31.18,"t":"2025-02-28T05:00:00Z","v":140999,"vw":30.926142},{"c":31.78,"h":31.8,"l":30.96,"n":4174,"o":31.01,"t":"2025-03-03T05:00:00Z","v":228769,"vw":31.462359},{"c":32.03,"h":32.42,"l":31.5469,"n":3520,"o":31.59,"t":"2025-03-04T05:00:00Z","v":138530,"vw":32.094353},{"c":31.25,"h":31.44,"l":31,"n":3035,"o":31.07,"t":"2025-03-05T05:00:00Z","v":101902,"vw":31.190472},{"c":31.18,"h":31.46,"l":31,"n":4569,"o":31.22,"t":"2025-03-06T05:00:00Z","v":159098,"vw":31.261331},{"c":32.57,"h":32.64,"l":30.69,"n":4904,"o":31.2,"t":"2025-03-07T05:00:00Z","v":173577,"vw":32.21459},{"c":32.85,"h":33.22,"l":32.3049,"n":5263,"o":32.74,"t":"2025-03-10T04:00:00Z","v":155212,"vw":32.810315},{"c":32.31,"h":32.9263,"l":32.165,"n":3211,"o":32.67,"t":"2025-03-11T04:00:00Z","v":106429,"vw":32.413724},{"c":31.43,"h":32.31,"l":30.86,"n":3802,"o":32.05,"t":"2025-03-12T04:00:00Z","v":112534,"vw":31.441303},{"c":31.34,"h":31.655,"l":31.05,"n":2733,"o":31.19,"t":"2025-03-13T04:00:00Z","v":76490,"vw":31.275579},{"c":31.74,"h":31.83,"l":30.9337,"n":2522,"o":31.32,"t":"2025-03-14T04:00:00Z","v":89147,"vw":31.575714},{"c":31.63,"h":31.955,"l":31.51,"n":2428,"o":31.71,"t":"2025-03-17T04:00:00Z","v":73998,"vw":31.663254},{"c":31.32,"h":31.9,"l":31.235,"n":2826,"o":31.72,"t":"2025-03-18T04:00:00Z","v":59118,"vw":31.390997},{"c":31.34,"h":31.5125,"l":31.1,"n":2676,"o":31.17,"t":"2025-03-19T04:00:00Z","v":85101,"vw":31.315893},{"c":31.46,"h":31.53,"l":31.22,"n":3035,"o":31.34,"t":"2025-03-20T04:00:00Z","v":82404,"vw":31.42235},{"c":31.28,"h":31.5,"l":31,"n":2693,"o":31.47,"t":"2025-03-21T04:00:00Z","v":160360,"vw":31.272425},{"c":31.07,"h":31.327,"l":30.93,"n":2399,"o":31.19,"t":"2025-03-24T04:00:00Z","v":65006,"vw":31.09211},{"c":30.73,"h":31.16,"l":30.7,"n":2503,"o":30.98,"t":"2025-03-25T04:00:00Z","v":68335,"vw":30.82343},{"c":31.35,"h":31.6,"l":30.78,"n":2282,"o":30.87,"t":"2025-03-26T04:00:00Z","v":85516,"vw":31.287123},{"c":31.94,"h":32.67,"l":31.55,"n":3599,"o":31.55,"t":"2025-03-27T04:00:00Z","v":121360,"vw":32.024635},{"c":31.31,"h":32.32,"l":31.06,"n":2490,"o":32.04,"t":"2025-03-28T04:00:00Z","v":88366,"vw":31.439265},{"c":31.48,"h":31.87,"l":31.07,"n":2487,"o":31.38,"t":"2025-03-31T04:00:00Z","v":90412,"vw":31.471892},{"c":31.57,"h":31.63,"l":31.21,"n":2419,"o":31.48,"t":"2025-04-01T04:00:00Z","v":62560,"vw":31.519693},{"c":31.29,"h":31.725,"l":31.24,"n":2173,"o":31.68,"t":"2025-04-02T04:00:00Z","v":61488,"vw":31.394575},{"c":31.5,"h":31.96,"l":31.2818,"n":3652,"o":31.34,"t":"2025-04-03T04:00:00Z","v":110297,"vw":31.513991},{"c":30.59,"h":32.3661,"l":30.49,"n":4255,"o":31.28,"t":"2025-04-04T04:00:00Z","v":170698,"vw":30.929981},{"c":30.22,"h":30.745,"l":29.5,"n":5007,"o":30.19,"t":"2025-04-07T04:00:00Z","v":179548,"vw":30.272261},{"c":29.7,"h":30.73,"l":29.64,"n":3538,"o":30.54,"t":"2025-04-08T04:00:00Z","v":110287,"vw":29.930725},{"c":30.32,"h":30.67,"l":29.13,"n":3030,"o":29.73,"t":"2025-04-09T04:00:00Z","v":107518,"vw":30.111075},{"c":30.58,"h":30.88,"l":29.99,"n":3704,"o":30.28,"t":"2025-04-10T04:00:00Z","v":139894,"vw":30.517949},{"c":30.96,"h":31.18,"l":30.48,"n":2839,"o":30.48,"t":"2025-04-11T04:00:00Z","v":65946,"vw":30.91771},{"c":31.41,"h":31.52,"l":31,"n":2818,"o":31,"t":"2025-04-14T04:00:00Z","v":88239,"vw":31.346508},{"c":31.17,"h":31.695,"l":31.08,"n":2599,"o":31.26,"t":"2025-04-15T04:00:00Z","v":71309,"vw":31.219442},{"c":31.09,"h":31.36,"l":31.02,"n":2241,"o":31.36,"t":"2025-04-16T04:00:00Z","v":73195,"vw":31.100654},{"c":31.77,"h":31.855,"l":31.05,"n":3103,"o":31.05,"t":"2025-04-17T04:00:00Z","v":107317,"vw":31.707064},{"c":31.98,"h":31.99,"l":31.5312,"n":3233,"o":31.8,"t":"2025-04-21T04:00:00Z","v":83805,"vw":31.820776},{"c":32.37,"h":32.7,"l":31.88,"n":3402,"o":32.01,"t":"2025-04-22T04:00:00Z","v":104566,"vw":32.369638},{"c":32.53,"h":32.75,"l":32.16,"n":3091,"o":32.44,"t":"2025-04-23T04:00:00Z","v":97692,"vw":32.465595},{"c":31.85,"h":32.69,"l":31.76,"n":2849,"o":32.69,"t":"2025-04-24T04:00:00Z","v":91065,"vw":31.991482},{"c":31.71,"h":31.84,"l":31.38,"n":2839,"o":31.84,"t":"2025-04-25T04:00:00Z","v":71645,"vw":31.639709},{"c":31.42,"h":31.6,"l":31.17,"n":2970,"o":31.58,"t":"2025-04-28T04:00:00Z","v":133176,"vw":31.397147},{"c":31.7,"h":31.74,"l":31.26,"n":2765,"o":31.36,"t":"2025-04-29T04:00:00Z","v":105356,"vw":31.544058},{"c":32,"h":32.005,"l":31.26,"n":3062,"o":31.87,"t":"2025-04-30T04:00:00Z","v":138627,"vw":31.828057},{"c":32.62,"h":32.66,"l":31.697,"n":3015,"o":31.84,"t":"2025-05-01T04:00:00Z","v":143129,"vw":32.379848},{"c":33.64,"h":33.67,"l":32.53,"n":4134,"o":32.76,"t":"2025-05-02T04:00:00Z","v":174986,"vw":33.330225},{"c":34,"h":34.63,"l":33.435,"n":4310,"o":33.59,"t":"2025-05-05T04:00:00Z","v":270835,"vw":34.191707},{"c":33.44,"h":34.2751,"l":33.28,"n":2959,"o":34.03,"t":"2025-05-06T04:00:00Z","v":156989,"vw":33.533912},{"c":33.02,"h":33.8075,"l":32.99,"n":2399,"o":33.47,"t":"2025-05-07T04:00:00Z","v":79482,"vw":33.12499},{"c":33.47,"h":33.56,"l":32.76,"n":3679,"o":33.02,"t":"2025-05-08T04:00:00Z","v":174502,"vw":33.299946},{"c":32.84,"h":33.75,"l":32.79,"n":2898,"o":33.31,"t":"2025-05-09T04:00:00Z","v":90440,"vw":32.968823},{"c":32.34,"h":33.05,"l":32.15,"n":3481,"o":32.89,"t":"2025-05-12T04:00:00Z","v":148501,"vw":32.351469},{"c":32.1,"h":32.43,"l":31.59,"n":4365,"o":32.22,"t":"2025-05-13T04:00:00Z","v":180137,"vw":32.084558},{"c":32.17,"h":32.32,"l":31.64,"n":3896,"o":31.92,"t":"2025-05-14T04:00:00Z","v":145359,"vw":32.031525},{"c":32.48,"h":32.58,"l":32.09,"n":3608,"o":32.14,"t":"2025-05-15T04:00:00Z","v":152615,"vw":32.381171},{"c":32.84,"h":33.07,"l":32.35,"n":3708,"o":32.68,"t":"2025-05-16T04:00:00Z","v":137663,"vw":32.788578},{"c":33.81,"h":33.84,"l":32.6325,"n":4595,"o":32.82,"t":"2025-05-19T04:00:00Z","v":121501,"vw":33.570076},{"c":34.19,"h":34.2,"l":33.73,"n":2682,"o":33.94,"t":"2025-05-20T04:00:00Z","v":109733,"vw":34.065403},{"c":34.04,"h":34.47,"l":33.86,"n":2557,"o":34.17,"t":"2025-05-21T04:00:00Z","v":103653,"vw":34.140913},{"c":33.63,"h":34.07,"l":33.62,"n":3719,"o":33.99,"t":"2025-05-22T04:00:00Z","v":142239,"vw":33.762326},{"c":33.86,"h":33.95,"l":33,"n":2735,"o":33.59,"t":"2025-05-23T04:00:00Z","v":108234,"vw":33.662996},{"c":35.16,"h":35.42,"l":34.16,"n":6146,"o":34.16,"t":"2025-05-27T04:00:00Z","v":283642,"vw":34.956281},{"c":35.54,"h":35.64,"l":34.985,"n":3995,"o":35.16,"t":"2025-05-28T04:00:00Z","v":175999,"vw":35.443133},{"c":36.03,"h":36.21,"l":35.56,"n":3943,"o":35.65,"t":"2025-05-29T04:00:00Z","v":144489,"vw":35.971101},{"c":35.65,"h":36.25,"l":35.41,"n":2868,"o":36.12,"t":"2025-05-30T04:00:00Z","v":160928,"vw":35.727435},{"c":35.43,"h":36.055,"l":35.39,"n":3839,"o":35.68,"t":"2025-06-02T04:00:00Z","v":133500,"vw":35.552305},{"c":35.53,"h":35.76,"l":35.05,"n":4362,"o":35.43,"t":"2025-06-03T04:00:00Z","v":129655,"vw":35.448893},{"c":35.08,"h":35.816,"l":35.02,"n":4017,"o":35.58,"t":"2025-06-04T04:00:00Z","v":131182,"vw":35.156519},{"c":35.15,"h":35.415,"l":34.85,"n":5163,"o":35.08,"t":"2025-06-05T04:00:00Z","v":208233,"vw":35.168546},{"c":34.64,"h":35.395,"l":34.46,"n":4304,"o":35.2,"t":"2025-06-06T04:00:00Z","v":135684,"vw":34.669472},{"c":34.91,"h":35.105,"l":34.41,"n":4577,"o":34.68,"t":"2025-06-09T04:00:00Z","v":209434,"vw":34.8717},{"c":33.91,"h":35.14,"l":33.88,"n":4361,"o":34.87,"t":"2025-06-10T04:00:00Z","v":167356,"vw":34.230476},{"c":33.59,"h":33.995,"l":33.2909,"n":4297,"o":33.89,"t":"2025-06-11T04:00:00Z","v":180198,"vw":33.536942},{"c":33.24,"h":33.58,"l":32.915,"n":4809,"o":33.58,"t":"2025-06-12T04:00:00Z","v":212886,"vw":33.166248},{"c":33.3,"h":33.36,"l":32.7018,"n":4687,"o":33.28,"t":"2025-06-13T04:00:00Z","v":234272,"vw":33.126495},{"c":33.47,"h":33.89,"l":33.405,"n":4310,"o":33.46,"t":"2025-06-16T04:00:00Z","v":149483,"vw":33.596512},{"c":33.68,"h":34.03,"l":33.19,"n":3868,"o":33.36,"t":"2025-06-17T04:00:00Z","v":207076,"vw":33.718483},{"c":33.83,"h":34.1399,"l":33.41,"n":4161,"o":33.66,"t":"2025-06-18T04:00:00Z","v":188549,"vw":33.875834},{"c":34.05,"h":34.4,"l":33.795,"n":5393,"o":33.94,"t":"2025-06-20T04:00:00Z","v":253721,"vw":34.095356},{"c":34.64,"h":34.73,"l":33.81,"n":4765,"o":33.97,"t":"2025-06-23T04:00:00Z","v":178841,"vw":34.52782},{"c":34.38,"h":34.99,"l":34.38,"n":3885,"o":34.7,"t":"2025-06-24T04:00:00Z","v":166204,"vw":34.550341},{"c":33.45,"h":34.435,"l":33.41,"n":4559,"o":34.23,"t":"2025-06-25T04:00:00Z","v":167950,"vw":33.653586},{"c":33.63,"h":33.83,"l":33.465,"n":5366,"o":33.62,"t":"2025-06-26T04:00:00Z","v":202488,"vw":33.637691},{"c":33.42,"h":33.77,"l":33.02,"n":8364,"o":33.61,"t":"2025-06-27T04:00:00Z","v":2863422,"vw":33.409237},{"c":33.45,"h":33.79,"l":33.215,"n":6894,"o":33.4,"t":"2025-06-30T04:00:00Z","v":280886,"vw":33.485582},{"c":34.82,"h":35.12,"l":33.39,"n":6784,"o":33.39,"t":"2025-07-01T04:00:00Z","v":251805,"vw":34.597362},{"c":35.28,"h":35.31,"l":34.42,"n":4986,"o":34.7,"t":"2025-07-02T04:00:00Z","v":257276,"vw":35.013258},{"c":35.47,"h":35.47,"l":34.66,"n":2918,"o":35.26,"t":"2025-07-03T04:00:00Z","v":130946,"vw":35.302789},{"c":35.71,"h":35.71,"l":35.05,"n":5666,"o":35.41,"t":"2025-07-07T04:00:00Z","v":210925,"vw":35.571708},{"c":34.53,"h":35.68,"l":34.3,"n":5666,"o":35.68,"t":"2025-07-08T04:00:00Z","v":219913,"vw":34.600354},{"c":34.05,"h":34.63,"l":33.675,"n":4952,"o":34.47,"t":"2025-07-09T04:00:00Z","v":202824,"vw":34.006322},{"c":34.68,"h":34.985,"l":33.82,"n":4859,"o":33.88,"t":"2025-07-10T04:00:00Z","v":172603,"vw":34.671471},{"c":34.77,"h":35.23,"l":34.225,"n":4285,"o":34.53,"t":"2025-07-11T04:00:00Z","v":146339,"vw":34.83134},{"c":35.61,"h":35.66,"l":34.73,"n":5519,"o":34.73,"t":"2025-07-14T04:00:00Z","v":289839,"vw":35.416141},{"c":34.79,"h":35.75,"l":34.59,"n":5535,"o":35.47,"t":"2025-07-15T04:00:00Z","v":230398,"vw":34.95504},{"c":36.26,"h":36.28,"l":34.895,"n":4205,"o":34.96,"t":"2025-07-16T04:00:00Z","v":215463,"vw":35.990408},{"c":37.99,"h":38.07,"l":36.095,"n":7409,"o":36.46,"t":"2025-07-17T04:00:00Z","v":344987,"vw":37.738445},{"c":37.31,"h":38.27,"l":37.2,"n":6648,"o":38.1,"t":"2025-07-18T04:00:00Z","v":221805,"vw":37.491124},{"c":37.65,"h":38.09,"l":37.3801,"n":5136,"o":37.47,"t":"2025-07-21T04:00:00Z","v":168657,"vw":37.685598},{"c":38.65,"h":38.77,"l":37.49,"n":5458,"o":37.49,"t":"2025-07-22T04:00:00Z","v":244337,"vw":38.520899},{"c":39.16,"h":39.52,"l":38.35,"n":6663,"o":38.67,"t":"2025-07-23T04:00:00Z","v":273652,"vw":39.129002},{"c":39.87,"h":39.92,"l":38.5,"n":7463,"o":38.5,"t":"2025-07-24T04:00:00Z","v":240847,"vw":39.677709},{"c":40,"h":40.18,"l":37.5,"n":5834,"o":39.97,"t":"2025-07-25T04:00:00Z","v":186972,"vw":39.923366},{"c":39.23,"h":40.43,"l":39.0146,"n":6595,"o":39.84,"t":"2025-07-28T04:00:00Z","v":286143,"vw":39.415715},{"c":39.51,"h":40.095,"l":39.29,"n":5306,"o":39.57,"t":"2025-07-29T04:00:00Z","v":219461,"vw":39.567959},{"c":38.81,"h":39.8193,"l":38.57,"n":4497,"o":39.73,"t":"2025-07-30T04:00:00Z","v":182415,"vw":39.132184},{"c":37.93,"h":38.9899,"l":37.81,"n":6121,"o":38.44,"t":"2025-07-31T04:00:00Z","v":246825,"vw":38.091102},{"c":37.55,"h":38.46,"l":37.34,"n":5574,"o":38,"t":"2025-08-01T04:00:00Z","v":220952,"vw":37.63731},{"c":38.23,"h":38.26,"l":37.615,"n":3374,"o":37.75,"t":"2025-08-04T04:00:00Z","v":115369,"vw":38.163317},{"c":38.61,"h":38.84,"l":38.2464,"n":4105,"o":38.49,"t":"2025-08-05T04:00:00Z","v":151695,"vw":38.581789},{"c":39.16,"h":39.41,"l":38.2,"n":4365,"o":38.67,"t":"2025-08-06T04:00:00Z","v":173815,"vw":39.094879},{"c":38.93,"h":39.295,"l":38.58,"n":4325,"o":39.13,"t":"2025-08-07T04:00:00Z","v":116905,"vw":38.965661},{"c":38.86,"h":39.35,"l":38.545,"n":3987,"o":39.07,"t":"2025-08-08T04:00:00Z","v":118967,"vw":38.841629},{"c":38.37,"h":39.085,"l":38.31,"n":4617,"o":39.02,"t":"2025-08-11T04:00:00Z","v":184846,"vw":38.492149},{"c":39.43,"h":39.6299,"l":38.4,"n":5222,"o":38.4,"t":"2025-08-12T04:00:00Z","v":167860,"vw":39.33377},{"c":39.59,"h":40.025,"l":39.185,"n":3896,"o":39.46,"t":"2025-08-13T04:00:00Z","v":137185,"vw":39.674779},{"c":38.74,"h":39.41,"l":38.69,"n":4877,"o":39.41,"t":"2025-08-14T04:00:00Z","v":163408,"vw":38.911112},{"c":38.66,"h":38.8,"l":38.19,"n":4990,"o":38.66,"t":"2025-08-15T04:00:00Z","v":292768,"vw":38.586683},{"c":38.93,"h":39.04,"l":38.465,"n":4095,"o":38.83,"t":"2025-08-18T04:00:00Z","v":120823,"vw":38.917222},{"c":39.04,"h":39.36,"l":38.65,"n":3965,"o":39.11,"t":"2025-08-19T04:00:00Z","v":134482,"vw":38.989732},{"c":39.07,"h":39.66,"l":39.06,"n":4424,"o":39.22,"t":"2025-08-20T04:00:00Z","v":157376,"vw":39.234362},{"c":39.29,"h":39.4,"l":38.45,"n":3946,"o":38.82,"t":"2025-08-21T04:00:00Z","v":104144,"vw":39.222031},{"c":40.07,"h":40.27,"l":39.56,"n":5126,"o":39.6,"t":"2025-08-22T04:00:00Z","v":139032,"vw":40.042273},{"c":40.13,"h":40.61,"l":39.54,"n":5558,"o":39.91,"t":"2025-08-25T04:00:00Z","v":131607,"vw":40.167665},{"c":40.37,"h":40.49,"l":39.94,"n":4482,"o":40.22,"t":"2025-08-26T04:00:00Z","v":151669,"vw":40.35619},{"c":40.8,"h":40.83,"l":40.225,"n":4814,"o":40.48,"t":"2025-08-27T04:00:00Z","v":143059,"vw":40.693312},{"c":40.41,"h":40.88,"l":40.0316,"n":4353,"o":40.74,"t":"2025-08-28T04:00:00Z","v":134291,"vw":40.427686},{"c":40.21,"h":40.7142,"l":39.9801,"n":4222,"o":40.61,"t":"2025-08-29T04:00:00Z","v":141021,"vw":40.318844},{"c":40.57,"h":40.97,"l":40.14,"n":5673,"o":40.14,"t":"2025-09-02T04:00:00Z","v":152692,"vw":40.546226},{"c":40.69,"h":41.2,"l":40.15,"n":5460,"o":40.47,"t":"2025-09-03T04:00:00Z","v":221498,"vw":40.73895},{"c":40.42,"h":41.27,"l":40.31,"n":4144,"o":40.91,"t":"2025-09-04T04:00:00Z","v":118925,"vw":40.650101},{"c":40.82,"h":40.995,"l":40.405,"n":4565,"o":40.48,"t":"2025-09-05T04:00:00Z","v":157346,"vw":40.727444},{"c":41.19,"h":41.5,"l":40.64,"n":6073,"o":40.82,"t":"2025-09-08T04:00:00Z","v":185048,"vw":41.081087},{"c":41.2,"h":41.56,"l":40.27,"n":6838,"o":40.88,"t":"2025-09-09T04:00:00Z","v":220546,"vw":41.242102},{"c":39.45,"h":41.04,"l":39.23,"n":7626,"o":40.79,"t":"2025-09-10T04:00:00Z","v":285000,"vw":39.645721},{"c":39.92,"h":40.165,"l":39.3,"n":5047,"o":39.3,"t":"2025-09-11T04:00:00Z","v":162523,"vw":39.919613},{"c":40.06,"h":40.19,"l":39.33,"n":5619,"o":39.69,"t":"2025-09-12T04:00:00Z","v":145259,"vw":39.899795},{"c":41,"h":41.22,"l":39.81,"n":5242,"o":40.13,"t":"2025-09-15T04:00:00Z","v":194233,"vw":40.759308},{"c":41.26,"h":41.94,"l":40.55,"n":6213,"o":40.93,"t":"2025-09-16T04:00:00Z","v":272776,"vw":41.523985},{"c":41.6,"h":41.815,"l":41.19,"n":5436,"o":41.27,"t":"2025-09-17T04:00:00Z","v":197029,"vw":41.580315},{"c":40.97,"h":42.1,"l":40.66,"n":7192,"o":41.55,"t":"2025-09-18T04:00:00Z","v":236061,"vw":41.11665},{"c":40.47,"h":41.46,"l":40.01,"n":7087,"o":41.18,"t":"2025-09-19T04:00:00Z","v":1073770,"vw":40.508197},{"c":40.72,"h":40.72,"l":39.97,"n":6171,"o":40.2,"t":"2025-09-22T04:00:00Z","v":211021,"vw":40.578998},{"c":40.86,"h":41.1,"l":40.5168,"n":4545,"o":40.79,"t":"2025-09-23T04:00:00Z","v":153431,"vw":40.848696},{"c":41.02,"h":41.32,"l":40.82,"n":3843,"o":40.82,"t":"2025-09-24T04:00:00Z","v":139786,"vw":41.083214},{"c":40.48,"h":41.4,"l":40.27,"n":4323,"o":41.24,"t":"2025-09-25T04:00:00Z","v":122747,"vw":40.605104},{"c":41.12,"h":41.4,"l":40.43,"n":5275,"o":40.43,"t":"2025-09-26T04:00:00Z","v":167141,"vw":41.069318},{"c":41.26,"h":41.28,"l":40.68,"n":5322,"o":41.15,"t":"2025-09-29T04:00:00Z","v":197177,"vw":41.095024},{"c":41.92,"h":42.44,"l":41.23,"n":6550,"o":41.31,"t":"2025-09-30T04:00:00Z","v":264164,"vw":42.079019},{"c":42.23,"h":42.3,"l":41.27,"n":5894,"o":41.8,"t":"2025-10-01T04:00:00Z","v":191872,"vw":41.988278},{"c":42.93,"h":43.125,"l":41.67,"n":5109,"o":42.11,"t":"2025-10-02T04:00:00Z","v":165503,"vw":42.681705},{"c":43.56,"h":43.79,"l":42.35,"n":6308,"o":43.01,"t":"2025-10-03T04:00:00Z","v":210166,"vw":43.531403},{"c":43.34,"h":43.97,"l":43.09,"n":6038,"o":43.44,"t":"2025-10-06T04:00:00Z","v":147778,"vw":43.498523},{"c":42.95,"h":43.4233,"l":42.92,"n":4804,"o":43.32,"t":"2025-10-07T04:00:00Z","v":151999,"vw":43.037693},{"c":43.14,"h":43.235,"l":42.41,"n":4616,"o":43.2,"t":"2025-10-08T04:00:00Z","v":129909,"vw":42.985085},{"c":43.1,"h":43.14,"l":42.01,"n":4141,"o":43.14,"t":"2025-10-09T04:00:00Z","v":131549,"vw":42.740206},{"c":42.93,"h":43.68,"l":42.76,"n":5464,"o":43.36,"t":"2025-10-10T04:00:00Z","v":193915,"vw":43.028959},{"c":41.87,"h":43.03,"l":41.82,"n":4866,"o":43,"t":"2025-10-13T04:00:00Z","v":161870,"vw":42.3182},{"c":42.5,"h":42.81,"l":41.55,"n":5428,"o":41.85,"t":"2025-10-14T04:00:00Z","v":156431,"vw":42.411268},{"c":43.24,"h":43.27,"l":42.54,"n":4727,"o":42.54,"t":"2025-10-15T04:00:00Z","v":113454,"vw":43.09272},{"c":43.68,"h":44.24,"l":43.235,"n":5751,"o":43.37,"t":"2025-10-16T04:00:00Z","v":245915,"vw":43.504976},{"c":43.5,"h":44.2684,"l":43.21,"n":5506,"o":43.75,"t":"2025-10-17T04:00:00Z","v":192270,"vw":43.551655},{"c":42.68,"h":43.7848,"l":42.44,"n":4893,"o":43.5,"t":"2025-10-20T04:00:00Z","v":141633,"vw":42.76038},{"c":41.76,"h":42.94,"l":41.73,"n":5064,"o":42.86,"t":"2025-10-21T04:00:00Z","v":152204,"vw":42.056102},{"c":42.49,"h":42.81,"l":41.66,"n":6538,"o":41.79,"t":"2025-10-22T04:00:00Z","v":178285,"vw":42.425453},{"c":39.61,"h":42.55,"l":39.39,"n":7563,"o":41.91,"t":"2025-10-23T04:00:00Z","v":299528,"vw":40.091696},{"c":37.46,"h":39.9516,"l":37.31,"n":10281,"o":39.89,"t":"2025-10-24T04:00:00Z","v":390504,"vw":37.752414},{"c":35.38,"h":37.7514,"l":35.21,"n":9297,"o":37.53,"t":"2025-10-27T04:00:00Z","v":296133,"vw":35.774126},{"c":36.05,"h":36.5,"l":34.744,"n":7548,"o":35.15,"t":"2025-10-28T04:00:00Z","v":283431,"vw":35.977084},{"c":35.71,"h":36.56,"l":35.19,"n":7060,"o":35.62,"t":"2025-10-29T04:00:00Z","v":227692,"vw":35.79337},{"c":34.93,"h":35.835,"l":34.8,"n":5552,"o":35.8,"t":"2025-10-30T04:00:00Z","v":193248,"vw":35.095736},{"c":35.29,"h":35.87,"l":34.435,"n":6597,"o":34.74,"t":"2025-10-31T04:00:00Z","v":249244,"vw":35.22709},{"c":36.96,"h":37,"l":34.53,"n":8079,"o":35.19,"t":"2025-11-03T05:00:00Z","v":313061,"vw":36.411452},{"c":37.14,"h":37.54,"l":36.52,"n":6426,"o":36.9,"t":"2025-11-04T05:00:00Z","v":213642,"vw":37.125407},{"c":37.2,"h":37.91,"l":36.94,"n":5335,"o":37.46,"t":"2025-11-05T05:00:00Z","v":186574,"vw":37.364637},{"c":36.88,"h":37.62,"l":36.77,"n":3886,"o":37.02,"t":"2025-11-06T05:00:00Z","v":107412,"vw":37.049819},{"c":37.67,"h":37.76,"l":36.715,"n":5166,"o":37.23,"t":"2025-11-07T05:00:00Z","v":144120,"vw":37.576883},{"c":38.14,"h":38.58,"l":37,"n":4312,"o":37.81,"t":"2025-11-10T05:00:00Z","v":139832,"vw":38.076009},{"c":39.29,"h":39.47,"l":38.135,"n":4892,"o":38.32,"t":"2025-11-11T05:00:00Z","v":146217,"vw":39.178143},{"c":39.31,"h":39.96,"l":39.065,"n":5292,"o":39.32,"t":"2025-11-12T05:00:00Z","v":163486,"vw":39.441519},{"c":39.13,"h":39.58,"l":39.02,"n":5634,"o":39.35,"t":"2025-11-13T05:00:00Z","v":155225,"vw":39.300943},{"c":39.37,"h":39.57,"l":38.3701,"n":4472,"o":39.16,"t":"2025-11-14T05:00:00Z","v":107863,"vw":39.210329},{"c":39.3,"h":40.12,"l":39.3,"n":5385,"o":39.41,"t":"2025-11-17T05:00:00Z","v":127974,"vw":39.421267},{"c":39.95,"h":40.03,"l":39.34,"n":5600,"o":39.51,"t":"2025-11-18T05:00:00Z","v":134778,"vw":39.768918},{"c":39.44,"h":40.22,"l":39.41,"n":3849,"o":39.72,"t":"2025-11-19T05:00:00Z","v":116773,"vw":39.615662},{"c":39.22,"h":40.19,"l":38.39,"n":4762,"o":39.65,"t":"2025-11-20T05:00:00Z","v":131688,"vw":39.444218},{"c":38.89,"h":40.0598,"l":38.56,"n":5940,"o":39.51,"t":"2025-11-21T05:00:00Z","v":202095,"vw":39.07918},{"c":37.84,"h":38.83,"l":37.83,"n":4008,"o":38.57,"t":"2025-11-24T05:00:00Z","v":211434,"vw":37.953293},{"c":39.14,"h":39.325,"l":37.995,"n":4243,"o":38.05,"t":"2025-11-25T05:00:00Z","v":134253,"vw":38.929212},{"c":38.71,"h":39.83,"l":38.59,"n":4092,"o":39.14,"t":"2025-11-26T05:00:00Z","v":183025,"vw":38.899035},{"c":38.36,"h":39.045,"l":37.94,"n":2232,"o":38.92,"t":"2025-11-28T05:00:00Z","v":68447,"vw":38.272675},{"c":37.73,"h":38.425,"l":37.456,"n":3709,"o":38.13,"t":"2025-12-01T05:00:00Z","v":140012,"vw":37.756095},{"c":37.44,"h":37.81,"l":37.205,"n":3564,"o":37.77,"t":"2025-12-02T05:00:00Z","v":80860,"vw":37.47201},{"c":37.56,"h":38.0199,"l":37.27,"n":2839,"o":37.64,"t":"2025-12-03T05:00:00Z","v":136183,"vw":37.571373},{"c":37.73,"h":37.86,"l":37.35,"n":3580,"o":37.56,"t":"2025-12-04T05:00:00Z","v":104739,"vw":37.668695},{"c":37.59,"h":37.64,"l":37.01,"n":2718,"o":37.59,"t":"2025-12-05T05:00:00Z","v":70632,"vw":37.473026},{"c":37.23,"h":37.709,"l":36.93,"n":3841,"o":37.53,"t":"2025-12-08T05:00:00Z","v":115037,"vw":37.325626},{"c":37.17,"h":37.41,"l":36.985,"n":3701,"o":37.23,"t":"2025-12-09T05:00:00Z","v":105330,"vw":37.151491},{"c":37.65,"h":38,"l":37.12,"n":4274,"o":37.12,"t":"2025-12-10T05:00:00Z","v":141245,"vw":37.684584},{"c":38.05,"h":38.51,"l":37.78,"n":4778,"o":37.78,"t":"2025-12-11T05:00:00Z","v":130522,"vw":38.091071},{"c":37.52,"h":38.42,"l":37.415,"n":3479,"o":38.09,"t":"2025-12-12T05:00:00Z","v":100993,"vw":37.632316},{"c":37.83,"h":37.955,"l":37.11,"n":4602,"o":37.61,"t":"2025-12-15T05:00:00Z","v":125966,"vw":37.707896},{"c":37.66,"h":38.34,"l":37.595,"n":3559,"o":38.03,"t":"2025-12-16T05:00:00Z","v":104999,"vw":37.751363},{"c":37.82,"h":38.45,"l":37.77,"n":3936,"o":37.79,"t":"2025-12-17T05:00:00Z","v":131455,"vw":37.950909},{"c":37.74,"h":38.3812,"l":37.73,"n":4078,"o":37.8,"t":"2025-12-18T05:00:00Z","v":115594,"vw":37.889181},{"c":37.74,"h":38.005,"l":37.34,"n":3276,"o":37.77,"t":"2025-12-19T05:00:00Z","v":379660,"vw":37.733004},{"c":37.53,"h":38.02,"l":37.1306,"n":4408,"o":37.62,"t":"2025-12-22T05:00:00Z","v":128010,"vw":37.519099},{"c":37.35,"h":37.825,"l":37.1201,"n":4268,"o":37.36,"t":"2025-12-23T05:00:00Z","v":116943,"vw":37.484336},{"c":37.42,"h":37.56,"l":37.1716,"n":1697,"o":37.55,"t":"2025-12-24T05:00:00Z","v":64748,"vw":37.434574},{"c":37.47,"h":38.165,"l":37.04,"n":3708,"o":37.4,"t":"2025-12-26T05:00:00Z","v":111786,"vw":37.535075},{"c":37.09,"h":37.625,"l":36.715,"n":3372,"o":37.5,"t":"2025-12-29T05:00:00Z","v":99800,"vw":37.07342},{"c":36.82,"h":37.5,"l":36.7201,"n":2880,"o":37.04,"t":"2025-12-30T05:00:00Z","v":94387,"vw":36.883595},{"c":36.63,"h":36.88,"l":36.22,"n":2850,"o":36.78,"t":"2025-12-31T05:00:00Z","v":122778,"vw":36.552166},{"c":35.41,"h":36.706,"l":35.4,"n":3980,"o":36.5,"t":"2026-01-02T05:00:00Z","v":107719,"vw":35.650239},{"c":35.77,"h":36.26,"l":34.93,"n":3357,"o":35.47,"t":"2026-01-05T05:00:00Z","v":144205,"vw":35.708275},{"c":36.04,"h":36.11,"l":35.11,"n":3436,"o":35.635,"t":"2026-01-06T05:00:00Z","v":107817,"vw":35.79154},{"c":35.84,"h":36.14,"l":35.27,"n":3283,"o":36.14,"t":"2026-01-07T05:00:00Z","v":115447,"vw":35.779421},{"c":36.83,"h":36.845,"l":35.8,"n":3837,"o":35.8,"t":"2026-01-08T05:00:00Z","v":146746,"vw":36.681585},{"c":36.7,"h":36.92,"l":36.44,"n":3003,"o":36.72,"t":"2026-01-09T05:00:00Z","v":71070,"vw":36.690312},{"c":37.07,"h":37.38,"l":36.41,"n":2785,"o":36.72,"t":"2026-01-12T05:00:00Z","v":66429,"vw":37.064482},{"c":37.48,"h":37.76,"l":36.555,"n":3116,"o":36.97,"t":"2026-01-13T05:00:00Z","v":94000,"vw":37.439289},{"c":37.74,"h":37.8,"l":36.89,"n":3492,"o":37.35,"t":"2026-01-14T05:00:00Z","v":84228,"vw":37.532972},{"c":37.8,"h":38.09,"l":37.4187,"n":3873,"o":37.51,"t":"2026-01-15T05:00:00Z","v":107197,"vw":37.864116},{"c":37.37,"h":37.97,"l":37.12,"n":2993,"o":37.65,"t":"2026-01-16T05:00:00Z","v":99954,"vw":37.475806},{"c":37.81,"h":38.13,"l":37.18,"n":3503,"o":37.21,"t":"2026-01-20T05:00:00Z","v":94213,"vw":37.819926},{"c":37.62,"h":37.785,"l":37.26,"n":4023,"o":37.73,"t":"2026-01-21T05:00:00Z","v":117710,"vw":37.588298},{"c":37.72,"h":38.09,"l":37.32,"n":3396,"o":37.66,"t":"2026-01-22T05:00:00Z","v":106419,"vw":37.763482},{"c":37.55,"h":38.105,"l":37.1025,"n":3176,"o":37.68,"t":"2026-01-23T05:00:00Z","v":82930,"vw":37.448354},{"c":37.38,"h":38.21,"l":37.35,"n":4516,"o":37.65,"t":"2026-01-26T05:00:00Z","v":122331,"vw":37.546312},{"c":37.48,"h":37.6555,"l":36.78,"n":3623,"o":37.4,"t":"2026-01-27T05:00:00Z","v":105696,"vw":37.35222},{"c":37.17,"h":37.47,"l":36.85,"n":3559,"o":37.12,"t":"2026-01-28T05:00:00Z","v":81975,"vw":37.15491},{"c":37.07,"h":37.66,"l":36.98,"n":3222,"o":37.25,"t":"2026-01-29T05:00:00Z","v":120525,"vw":37.206004},{"c":37.88,"h":37.935,"l":37.04,"n":4234,"o":37.06,"t":"2026-01-30T05:00:00Z","v":142558,"vw":37.69741},{"c":38.66,"h":38.66,"l":37.88,"n":4073,"o":37.88,"t":"2026-02-02T05:00:00Z","v":107543,"vw":38.440436},{"c":38.49,"h":39.17,"l":38.245,"n":4325,"o":38.53,"t":"2026-02-03T05:00:00Z","v":114447,"vw":38.576237},{"c":38.86,"h":39.39,"l":38.63,"n":5249,"o":38.8,"t":"2026-02-04T05:00:00Z","v":132893,"vw":38.905164},{"c":39.15,"h":39.71,"l":38.94,"n":5348,"o":39.21,"t":"2026-02-05T05:00:00Z","v":155131,"vw":39.181294},{"c":39.29,"h":39.69,"l":38.9627,"n":4505,"o":39.05,"t":"2026-02-06T05:00:00Z","v":140531,"vw":39.335666},{"c":38.86,"h":39.11,"l":38.085,"n":3692,"o":39.1,"t":"2026-02-09T05:00:00Z","v":116941,"vw":38.738364},{"c":39.65,"h":39.96,"l":38.7,"n":4460,"o":39.02,"t":"2026-02-10T05:00:00Z","v":129117,"vw":39.391106},{"c":40.01,"h":40.52,"l":39.195,"n":4857,"o":39.5,"t":"2026-02-11T05:00:00Z","v":126043,"vw":40.017277},{"c":41.18,"h":42.78,"l":40.08,"n":5328,"o":40.39,"t":"2026-02-12T05:00:00Z","v":191086,"vw":41.717645},{"c":42,"h":42.355,"l":40.4901,"n":3506,"o":41.2,"t":"2026-02-13T05:00:00Z","v":124460,"vw":41.867029},{"c":42,"h":42.74,"l":41.64,"n":5598,"o":42.08,"t":"2026-02-17T05:00:00Z","v":204336,"vw":42.187472},{"c":41.57,"h":41.81,"l":40.92,"n":4268,"o":41.81,"t":"2026-02-18T05:00:00Z","v":112847,"vw":41.450355},{"c":41.28,"h":41.92,"l":41.26,"n":4063,"o":41.57,"t":"2026-02-19T05:00:00Z","v":110040,"vw":41.41864},{"c":41.51,"h":41.875,"l":41.035,"n":3076,"o":41.35,"t":"2026-02-20T05:00:00Z","v":184891,"vw":41.512676},{"c":42.11,"h":42.38,"l":40.995,"n":2776,"o":41.33,"t":"2026-02-23T05:00:00Z","v":95572,"vw":42.019058},{"c":42.64,"h":42.71,"l":41.93,"n":3777,"o":42.41,"t":"2026-02-24T05:00:00Z","v":98102,"vw":42.494701},{"c":41.85,"h":42.905,"l":41.02,"n":3739,"o":42.44,"t":"2026-02-25T05:00:00Z","v":127649,"vw":41.602154},{"c":41.98,"h":42.375,"l":41.615,"n":2875,"o":42.09,"t":"2026-02-26T05:00:00Z","v":103740,"vw":42.04019},{"c":42.23,"h":42.7,"l":41.96,"n":3936,"o":41.96,"t":"2026-02-27T05:00:00Z","v":154299,"vw":42.333199},{"c":42.97,"h":43.68,"l":42.16,"n":6018,"o":42.27,"t":"2026-03-02T05:00:00Z","v":255132,"vw":43.009716},{"c":42.06,"h":42.49,"l":41.64,"n":5171,"o":42.4,"t":"2026-03-03T05:00:00Z","v":216768,"vw":42.038427},{"c":43.2,"h":43.605,"l":42.07,"n":3948,"o":42.32,"t":"2026-03-04T05:00:00Z","v":160359,"vw":43.151404},{"c":41.39,"h":42.78,"l":40.205,"n":4936,"o":41.8,"t":"2026-03-05T05:00:00Z","v":147854,"vw":41.323502},{"c":41.96,"h":42.17,"l":40.69,"n":3814,"o":40.91,"t":"2026-03-06T05:00:00Z","v":153899,"vw":41.729948},{"c":42.34,"h":43.11,"l":41.51,"n":4578,"o":41.56,"t":"2026-03-09T04:00:00Z","v":163640,"vw":42.501688},{"c":41.53,"h":42.6599,"l":41,"n":3909,"o":42.02,"t":"2026-03-10T04:00:00Z","v":137015,"vw":41.712449},{"c":40.98,"h":41.79,"l":40.515,"n":3702,"o":41.1,"t":"2026-03-11T04:00:00Z","v":168292,"vw":40.926352},{"c":41.32,"h":41.82,"l":40.415,"n":3147,"o":40.95,"t":"2026-03-12T04:00:00Z","v":122238,"vw":41.328906},{"c":42.39,"h":42.51,"l":41.39,"n":3856,"o":41.59,"t":"2026-03-13T04:00:00Z","v":170944,"vw":42.193906},{"c":42.4,"h":43.4,"l":42.01,"n":3603,"o":42.88,"t":"2026-03-16T04:00:00Z","v":127656,"vw":42.479717},{"c":42.27,"h":42.775,"l":40.885,"n":2978,"o":42.4,"t":"2026-03-17T04:00:00Z","v":127526,"vw":42.334111},{"c":41.82,"h":42.04,"l":41.1646,"n":3788,"o":41.97,"t":"2026-03-18T04:00:00Z","v":159063,"vw":41.770354},{"c":41.05,"h":42.005,"l":40.2,"n":3817,"o":41.7,"t":"2026-03-19T04:00:00Z","v":156353,"vw":41.023712},{"c":40.52,"h":41.47,"l":40.438,"n":4001,"o":41.35,"t":"2026-03-20T04:00:00Z","v":384407,"vw":40.689546},{"c":41.28,"h":41.92,"l":40.4,"n":3561,"o":40.91,"t":"2026-03-23T04:00:00Z","v":166514,"vw":41.325218},{"c":41.61,"h":42.26,"l":41.19,"n":3419,"o":41.25,"t":"2026-03-24T04:00:00Z","v":111793,"vw":41.706795},{"c":41.72,"h":42.08,"l":40.805,"n":2849,"o":42.08,"t":"2026-03-25T04:00:00Z","v":90388,"vw":41.632483},{"c":41.62,"h":42.18,"l":41.555,"n":3092,"o":41.67,"t":"2026-03-26T04:00:00Z","v":112350,"vw":41.711194},{"c":42.36,"h":42.73,"l":41.285,"n":2926,"o":41.55,"t":"2026-03-27T04:00:00Z","v":110425,"vw":42.337604},{"c":42.83,"h":43.05,"l":42.08,"n":3352,"o":42.75,"t":"2026-03-30T04:00:00Z","v":118728,"vw":42.782765},{"c":42.72,"h":43.9661,"l":42.1775,"n":3110,"o":42.89,"t":"2026-03-31T04:00:00Z","v":135423,"vw":42.851361},{"c":43.04,"h":43.35,"l":42.4,"n":4643,"o":42.49,"t":"2026-04-01T04:00:00Z","v":118866,"vw":42.985208},{"c":43.73,"h":43.79,"l":42.85,"n":3143,"o":43.33,"t":"2026-04-02T04:00:00Z","v":95583,"vw":43.549931},{"c":43.86,"h":44.5884,"l":43.5,"n":3193,"o":43.55,"t":"2026-04-06T04:00:00Z","v":105537,"vw":43.995497},{"c":43.38,"h":44.19,"l":43.33,"n":3640,"o":43.98,"t":"2026-04-07T04:00:00Z","v":108202,"vw":43.538408},{"c":44.22,"h":44.44,"l":42.89,"n":3691,"o":43.66,"t":"2026-04-08T04:00:00Z","v":147156,"vw":44.14726},{"c":44.81,"h":44.96,"l":43.83,"n":3453,"o":43.83,"t":"2026-04-09T04:00:00Z","v":102642,"vw":44.700315},{"c":44.23,"h":45.06,"l":44.14,"n":2675,"o":44.67,"t":"2026-04-10T04:00:00Z","v":79820,"vw":44.440858},{"c":44.18,"h":44.57,"l":43.29,"n":3643,"o":44.33,"t":"2026-04-13T04:00:00Z","v":98535,"vw":44.032413},{"c":43.12,"h":44.28,"l":43.07,"n":2795,"o":43.94,"t":"2026-04-14T04:00:00Z","v":87150,"vw":43.449949},{"c":42.43,"h":42.99,"l":42.07,"n":3398,"o":42.99,"t":"2026-04-15T04:00:00Z","v":93518,"vw":42.416147},{"c":42.07,"h":42.68,"l":41.78,"n":3733,"o":42.14,"t":"2026-04-16T04:00:00Z","v":114076,"vw":42.13047},{"c":42.84,"h":42.9,"l":41.645,"n":3857,"o":41.99,"t":"2026-04-17T04:00:00Z","v":121626,"vw":42.541339},{"c":41.73,"h":43.29,"l":41.73,"n":3784,"o":42.85,"t":"2026-04-20T04:00:00Z","v":145745,"vw":42.120008},{"c":41.92,"h":42.2,"l":41.28,"n":3501,"o":41.53,"t":"2026-04-21T04:00:00Z","v":99040,"vw":41.777751},{"c":41.85,"h":42.07,"l":41.47,"n":3485,"o":41.99,"t":"2026-04-22T04:00:00Z","v":78851,"vw":41.813316},{"c":42.61,"h":43.26,"l":42.015,"n":3454,"o":42.06,"t":"2026-04-23T04:00:00Z","v":105271,"vw":42.646501},{"c":41.84,"h":43.025,"l":41.38,"n":4103,"o":42.43,"t":"2026-04-24T04:00:00Z","v":117024,"vw":42.01084},{"c":41.66,"h":42.37,"l":40.4014,"n":3975,"o":41.72,"t":"2026-04-27T04:00:00Z","v":121414,"vw":41.671835},{"c":43.03,"h":43.07,"l":41.525,"n":3402,"o":42.19,"t":"2026-04-28T04:00:00Z","v":101913,"vw":42.754668},{"c":42.26,"h":43.26,"l":42.1,"n":3392,"o":42.71,"t":"2026-04-29T04:00:00Z","v":100097,"vw":42.334693},{"c":42.22,"h":42.79,"l":41.54,"n":2874,"o":42.32,"t":"2026-04-30T04:00:00Z","v":120719,"vw":42.254928},{"c":42.5,"h":42.77,"l":41.62,"n":3985,"o":42.71,"t":"2026-05-01T04:00:00Z","v":134023,"vw":42.309841},{"c":41.81,"h":42.66,"l":41.5,"n":4010,"o":42.44,"t":"2026-05-04T04:00:00Z","v":104718,"vw":41.978036},{"c":42.25,"h":42.64,"l":41.52,"n":3490,"o":41.74,"t":"2026-05-05T04:00:00Z","v":90026,"vw":42.330177},{"c":41.84,"h":42.685,"l":41.84,"n":5097,"o":42.5,"t":"2026-05-06T04:00:00Z","v":125202,"vw":42.094962},{"c":42.74,"h":42.839,"l":41,"n":5641,"o":41.96,"t":"2026-05-07T04:00:00Z","v":107009,"vw":42.431002},{"c":42.5,"h":43.43,"l":42.27,"n":4177,"o":42.85,"t":"2026-05-08T04:00:00Z","v":96388,"vw":42.745872},{"c":40.78,"h":42.575,"l":40.78,"n":4925,"o":42.28,"t":"2026-05-11T04:00:00Z","v":204982,"vw":41.022553},{"c":40.58,"h":41.4,"l":40,"n":5091,"o":41.19,"t":"2026-05-12T04:00:00Z","v":175408,"vw":40.575803},{"c":40.57,"h":40.96,"l":39.3,"n":7157,"o":40.66,"t":"2026-05-13T04:00:00Z","v":206578,"vw":40.262851},{"c":40.36,"h":40.89,"l":39.85,"n":3598,"o":40.79,"t":"2026-05-14T04:00:00Z","v":106846,"vw":40.292668},{"c":40.52,"h":41.1,"l":40,"n":4346,"o":40.57,"t":"2026-05-15T04:00:00Z","v":148286,"vw":40.560195},{"c":41.61,"h":41.72,"l":40.42,"n":4711,"o":40.42,"t":"2026-05-18T04:00:00Z","v":132138,"vw":41.379641},{"c":40.86,"h":41.98,"l":40.8,"n":3770,"o":41.59,"t":"2026-05-19T04:00:00Z","v":133258,"vw":41.323018},{"c":40.39,"h":40.69,"l":39.38,"n":5107,"o":40.62,"t":"2026-05-20T04:00:00Z","v":132733,"vw":40.104232},{"c":40.54,"h":40.64,"l":39.46,"n":3713,"o":40.25,"t":"2026-05-21T04:00:00Z","v":83526,"vw":40.373265},{"c":40.06,"h":40.935,"l":40.05,"n":5420,"o":40.45,"t":"2026-05-22T04:00:00Z","v":147048,"vw":40.314255},{"c":37.4,"h":39.9143,"l":37.0381,"n":9071,"o":39.65,"t":"2026-05-26T04:00:00Z","v":382562,"vw":37.652773},{"c":37.79,"h":38.33,"l":37.335,"n":7107,"o":37.36,"t":"2026-05-27T04:00:00Z","v":254174,"vw":37.774393},{"c":37.86,"h":38.045,"l":37.16,"n":5852,"o":37.7,"t":"2026-05-28T04:00:00Z","v":178874,"vw":37.700036},{"c":37.71,"h":38.23,"l":37.19,"n":5198,"o":37.67,"t":"2026-05-29T04:00:00Z","v":272649,"vw":37.751384},{"c":37.45,"h":38.15,"l":37.19,"n":5684,"o":37.27,"t":"2026-06-01T04:00:00Z","v":220925,"vw":37.478414},{"c":37.42,"h":37.88,"l":36.92,"n":6029,"o":37.3,"t":"2026-06-02T04:00:00Z","v":179788,"vw":37.445512},{"c":37.66,"h":38.35,"l":37.14,"n":5538,"o":37.34,"t":"2026-06-03T04:00:00Z","v":196746,"vw":37.856532},{"c":38.07,"h":38.27,"l":37.63,"n":5272,"o":38.27,"t":"2026-06-04T04:00:00Z","v":133909,"vw":37.954344},{"c":38.39,"h":39.16,"l":38.265,"n":6946,"o":38.44,"t":"2026-06-05T04:00:00Z","v":170872,"vw":38.598953},{"c":37.98,"h":38.565,"l":37.725,"n":6089,"o":38.31,"t":"2026-06-08T04:00:00Z","v":154465,"vw":37.974291},{"c":38.61,"h":39.1,"l":38.035,"n":4909,"o":38.13,"t":"2026-06-09T04:00:00Z","v":174691,"vw":38.682536},{"c":39.49,"h":39.6,"l":38.61,"n":6097,"o":38.61,"t":"2026-06-10T04:00:00Z","v":206887,"vw":39.347573},{"c":38.74,"h":39.81,"l":38.59,"n":5958,"o":39.81,"t":"2026-06-11T04:00:00Z","v":211913,"vw":39.096958},{"c":38.88,"h":39.52,"l":38.46,"n":5396,"o":38.64,"t":"2026-06-12T04:00:00Z","v":194087,"vw":38.935994},{"c":37.86,"h":38.78,"l":37.69,"n":4631,"o":38.49,"t":"2026-06-15T04:00:00Z","v":170149,"vw":37.97171},{"c":38.21,"h":38.265,"l":37.44,"n":5166,"o":37.94,"t":"2026-06-16T04:00:00Z","v":181519,"vw":38.027525},{"c":37.18,"h":38.09,"l":36.715,"n":4772,"o":37.925,"t":"2026-06-17T04:00:00Z","v":183035,"vw":37.18387},{"c":36.24,"h":37.085,"l":35.78,"n":5575,"o":36.79,"t":"2026-06-18T04:00:00Z","v":336006,"vw":36.29262},{"c":36.2,"h":36.43,"l":35.84,"n":7139,"o":36,"t":"2026-06-22T04:00:00Z","v":269468,"vw":36.15168},{"c":37.12,"h":37.17,"l":36.5629,"n":6852,"o":36.9,"t":"2026-06-23T04:00:00Z","v":284486,"vw":36.968448},{"c":37.94,"h":38.05,"l":37.16,"n":8387,"o":37.38,"t":"2026-06-24T04:00:00Z","v":361530,"vw":37.647558},{"c":36.86,"h":38.69,"l":36.68,"n":9704,"o":37.98,"t":"2026-06-25T04:00:00Z","v":346345,"vw":37.173768},{"c":38.04,"h":38.7,"l":37.15,"n":10534,"o":37.15,"t":"2026-06-26T04:00:00Z","v":2583073,"vw":38.042464},{"c":39.46,"h":39.76,"l":38.03,"n":11218,"o":38.25,"t":"2026-06-29T04:00:00Z","v":392269,"vw":39.303331},{"c":39.55,"h":39.89,"l":38.8847,"n":8309,"o":39.48,"t":"2026-06-30T04:00:00Z","v":298272,"vw":39.565133},{"c":40.04,"h":40.14,"l":39.47,"n":6077,"o":39.55,"t":"2026-07-01T04:00:00Z","v":204924,"vw":39.887983},{"c":40.78,"h":40.965,"l":40.04,"n":7252,"o":40.28,"t":"2026-07-02T04:00:00Z","v":230278,"vw":40.652554},{"c":38.4,"h":40.9,"l":38.346,"n":6711,"o":40.9,"t":"2026-07-06T04:00:00Z","v":212291,"vw":38.88551},{"c":38.45,"h":39.62,"l":38.245,"n":6431,"o":39.01,"t":"2026-07-07T04:00:00Z","v":205987,"vw":38.559842},{"c":38.27,"h":38.7525,"l":37.9,"n":5556,"o":38.65,"t":"2026-07-08T04:00:00Z","v":253011,"vw":38.31718},{"c":38.03,"h":38.545,"l":37.27,"n":8485,"o":37.27,"t":"2026-07-09T04:00:00Z","v":212664,"vw":38.199551},{"c":38.16,"h":38.55,"l":37.84,"n":5315,"o":37.84,"t":"2026-07-10T04:00:00Z","v":161280,"vw":38.232614},{"c":38.02,"h":39.25,"l":37.92,"n":4810,"o":38.42,"t":"2026-07-13T04:00:00Z","v":169790,"vw":38.350708},{"c":38.15,"h":38.52,"l":37.33,"n":6356,"o":37.77,"t":"2026-07-14T04:00:00Z","v":218859,"vw":38.028952},{"c":38.72,"h":38.93,"l":37.78,"n":5336,"o":37.99,"t":"2026-07-15T04:00:00Z","v":167182,"vw":38.642936},{"c":39.45,"h":39.995,"l":39.11,"n":5605,"o":39.11,"t":"2026-07-16T04:00:00Z","v":167321,"vw":39.578008},{"c":39.08,"h":40.34,"l":38.995,"n":5063,"o":39.71,"t":"2026-07-17T04:00:00Z","v":163980,"vw":39.273126},{"c":39.02,"h":39.26,"l":37.73,"n":4825,"o":38.93,"t":"2026-07-20T04:00:00Z","v":130228,"vw":38.987363},{"c":38.87,"h":38.99,"l":38.525,"n":3528,"o":38.63,"t":"2026-07-21T04:00:00Z","v":125047,"vw":38.839731},{"c":39.42,"h":39.61,"l":38.695,"n":5362,"o":38.87,"t":"2026-07-22T04:00:00Z","v":175795,"vw":39.371258},{"c":37.92,"h":39.38,"l":37.54,"n":7710,"o":39.38,"t":"2026-07-23T04:00:00Z","v":278891,"vw":37.943529},{"c":37.52,"h":38.4299,"l":37.2,"n":4145,"o":37.53,"t":"2026-07-24T04:00:00Z","v":135854,"vw":37.544389},{"c":38.58,"h":38.77,"l":37.56,"n":6404,"o":37.72,"t":"2026-07-27T04:00:00Z","v":198478,"vw":38.421072},{"c":39.11,"h":39.93,"l":38.87,"n":4296,"o":39.16,"t":"2026-07-28T04:00:00Z","v":148328,"vw":39.226959},{"c":39.57,"h":40.09,"l":38.95,"n":4904,"o":39.04,"t":"2026-07-29T04:00:00Z","v":161113,"vw":39.5561},{"c":39.39,"h":39.42,"l":38.17,"n":5041,"o":38.95,"t":"2026-07-30T04:00:00Z","v":158308,"vw":39.07562},{"c":39.02,"h":39.4733,"l":38.9001,"n":3070,"o":39.16,"t":"2026-07-31T04:00:00Z","v":116759,"vw":39.104551},{"c":39.42,"h":39.9682,"l":39.13,"n":5071,"o":39.32,"t":"2026-08-03T04:00:00Z","v":140638,"vw":39.383829},{"c":39.61,"h":39.99,"l":38.761,"n":4148,"o":39.19,"t":"2026-08-04T04:00:00Z","v":160648,"vw":39.619009},{"c":39.84,"h":39.9055,"l":39.27,"n":3921,"o":39.89,"t":"2026-08-05T04:00:00Z","v":133298,"vw":39.636224},{"c":39.75,"h":40.54,"l":39.64,"n":4503,"o":40.28,"t":"2026-08-06T04:00:00Z","v":122791,"vw":39.938659},{"c":39.63,"h":40.185,"l":39.51,"n":3205,"o":39.51,"t":"2026-08-07T04:00:00Z","v":99703,"vw":39.805159},{"c":39.55,"h":39.77,"l":39.025,"n":3661,"o":39.39,"t":"2026-08-10T04:00:00Z","v":97663,"vw":39.557861},{"c":39.56,"h":39.87,"l":39.44,"n":3654,"o":39.44,"t":"2026-08-11T04:00:00Z","v":102179,"vw":39.648128},{"c":40.53,"h":40.6,"l":39,"n":5407,"o":39.19,"t":"2026-08-12T04:00:00Z","v":129074,"vw":40.25892},{"c":40.24,"h":40.93,"l":39.67,"n":7103,"o":40.91,"t":"2026-08-13T04:00:00Z","v":269007,"vw":40.19545},{"c":40.92,"h":40.94,"l":39.85,"n":4487,"o":40.17,"t":"2026-08-14T04:00:00Z","v":132268,"vw":40.745197},{"c":40.2,"h":40.81,"l":40.19,"n":4573,"o":40.46,"t":"2026-08-17T04:00:00Z","v":146401,"vw":40.4013},{"c":40.51,"h":41.165,"l":40.425,"n":6085,"o":40.62,"t":"2026-08-18T04:00:00Z","v":146635,"vw":40.776228},{"c":41.25,"h":41.7,"l":40.7175,"n":6089,"o":40.91,"t":"2026-08-19T04:00:00Z","v":149842,"vw":41.299214},{"c":41.67,"h":41.9806,"l":41,"n":5540,"o":41.13,"t":"2026-08-20T04:00:00Z","v":134766,"vw":41.710685},{"c":40.99,"h":41.95,"l":40.91,"n":6322,"o":41.9,"t":"2026-08-21T04:00:00Z","v":156949,"vw":41.117536},{"c":41.44,"h":41.9799,"l":41.28,"n":4962,"o":41.28,"t":"2026-08-24T04:00:00Z","v":150453,"vw":41.484841},{"c":41.39,"h":41.69,"l":41.01,"n":4823,"o":41.56,"t":"2026-08-25T04:00:00Z","v":123450,"vw":41.26743},{"c":41.31,"h":41.615,"l":41.09,"n":4372,"o":41.46,"t":"2026-08-26T04:00:00Z","v":126311,"vw":41.337153},{"c":40.88,"h":41.2,"l":40.38,"n":4177,"o":40.91,"t":"2026-08-27T04:00:00Z","v":114438,"vw":40.927557},{"c":41.27,"h":41.315,"l":40.92,"n":4117,"o":41.03,"t":"2026-08-28T04:00:00Z","v":97648,"vw":41.212733},{"c":40.86,"h":41.4,"l":40.2318,"n":4353,"o":41.16,"t":"2026-08-31T04:00:00Z","v":131916,"vw":40.940049},{"c":40.31,"h":41.28,"l":40.28,"n":5357,"o":41.09,"t":"2026-09-01T04:00:00Z","v":144829,"vw":40.574322},{"c":39.94,"h":40.59,"l":39.475,"n":6316,"o":40.59,"t":"2026-09-02T04:00:00Z","v":163116,"vw":39.940352},{"c":38.8,"h":39.745,"l":38.62,"n":6433,"o":39.71,"t":"2026-09-03T04:00:00Z","v":182096,"vw":38.902372},{"c":38.78,"h":38.99,"l":38.3915,"n":5011,"o":38.54,"t":"2026-09-04T04:00:00Z","v":135663,"vw":38.761594},{"c":38.65,"h":38.81,"l":37.83,"n":4968,"o":38.81,"t":"2026-09-08T04:00:00Z","v":165572,"vw":38.422385},{"c":38.16,"h":38.38,"l":37.6901,"n":4625,"o":38.38,"t":"2026-09-09T04:00:00Z","v":147245,"vw":37.960994},{"c":38.36,"h":38.42,"l":37.82,"n":5135,"o":38.145,"t":"2026-09-10T04:00:00Z","v":163735,"vw":38.237327},{"c":38.89,"h":38.905,"l":38.07,"n":4656,"o":38.52,"t":"2026-09-11T04:00:00Z","v":116188,"vw":38.708501},{"c":38.85,"h":39.8718,"l":38.08,"n":5040,"o":39.38,"t":"2026-09-14T04:00:00Z","v":153474,"vw":38.789103},{"c":37.76,"h":38.52,"l":37.69,"n":4647,"o":38.52,"t":"2026-09-15T04:00:00Z","v":125439,"vw":37.828329},{"c":37.96,"h":38.16,"l":37.74,"n":4750,"o":37.74,"t":"2026-09-16T04:00:00Z","v":130367,"vw":37.949998},{"c":37.69,"h":38.16,"l":37.51,"n":5700,"o":38.16,"t":"2026-09-17T04:00:00Z","v":155465,"vw":37.687097},{"c":37.6,"h":37.6,"l":36.78,"n":5793,"o":37.46,"t":"2026-09-18T04:00:00Z","v":451307,"vw":37.560404},{"c":37.26,"h":37.49,"l":37.15,"n":4760,"o":37.15,"t":"2026-09-21T04:00:00Z","v":127553,"vw":37.335372},{"c":37.53,"h":37.83,"l":37.365,"n":3494,"o":37.49,"t":"2026-09-22T04:00:00Z","v":107558,"vw":37.549106},{"c":37.97,"h":37.99,"l":37.45,"n":4773,"o":37.7,"t":"2026-09-23T04:00:00Z","v":110989,"vw":37.811522},{"c":37.76,"h":38.235,"l":37.6,"n":5124,"o":38.05,"t":"2026-09-24T04:00:00Z","v":159510,"vw":37.794979},{"c":38.04,"h":38.15,"l":37.4,"n":5081,"o":37.65,"t":"2026-09-25T04:00:00Z","v":461933,"vw":37.99929},{"c":37.78,"h":38.14,"l":37.52,"n":6647,"o":37.75,"t":"2026-09-28T04:00:00Z","v":224090,"vw":37.756768},{"c":38.01,"h":38.03,"l":37.35,"n":7401,"o":37.43,"t":"2026-09-29T04:00:00Z","v":156087,"vw":37.79141},{"c":37.57,"h":38.21,"l":37.4,"n":6423,"o":38.16,"t":"2026-09-30T04:00:00Z","v":182588,"vw":37.658076},{"c":37.84,"h":37.85,"l":37.23,"n":5958,"o":37.5,"t":"2026-10-01T04:00:00Z","v":176640,"vw":37.737159},{"c":37.99,"h":38.51,"l":37.86,"n":5371,"o":38.09,"t":"2026-10-02T04:00:00Z","v":142875,"vw":38.049705},{"c":37.61,"h":38.2,"l":37.61,"n":5731,"o":38.11,"t":"2026-10-05T04:00:00Z","v":175419,"vw":37.727728},{"c":37.36,"h":37.91,"l":37.285,"n":4812,"o":37.49,"t":"2026-10-06T04:00:00Z","v":122363,"vw":37.479287},{"c":36.91,"h":37.525,"l":36.84,"n":5931,"o":37.36,"t":"2026-10-07T04:00:00Z","v":187007,"vw":36.972467},{"c":37.59,"h":37.7,"l":36.93,"n":4666,"o":36.98,"t":"2026-10-08T04:00:00Z","v":146270,"vw":37.511708},{"c":37.48,"h":37.82,"l":37.13,"n":3585,"o":37.46,"t":"2026-10-09T04:00:00Z","v":109962,"vw":37.509262},{"c":37.71,"h":38.01,"l":37.325,"n":4815,"o":37.36,"t":"2026-10-12T04:00:00Z","v":133577,"vw":37.799701},{"c":37.65,"h":38.445,"l":37.61,"n":4219,"o":38.15,"t":"2026-10-13T04:00:00Z","v":106088,"vw":37.807309},{"c":38.23,"h":38.26,"l":37.545,"n":5218,"o":37.96,"t":"2026-10-14T04:00:00Z","v":127611,"vw":38.093123},{"c":38.35,"h":39.49,"l":38.27,"n":6621,"o":38.8,"t":"2026-10-15T04:00:00Z","v":138601,"vw":38.556073},{"c":38.23,"h":38.8,"l":38.19,"n":4503,"o":38.72,"t":"2026-10-16T04:00:00Z","v":139793,"vw":38.329592},{"c":37.26,"h":38.15,"l":37.19,"n":4997,"o":37.84,"t":"2026-10-19T04:00:00Z","v":163914,"vw":37.387369},{"c":36.9,"h":37.8373,"l":36.89,"n":5529,"o":37.65,"t":"2026-10-20T04:00:00Z","v":138705,"vw":37.111163},{"c":36.4,"h":36.93,"l":35.735,"n":5882,"o":36.84,"t":"2026-10-21T04:00:00Z","v":208182,"vw":36.173453},{"c":37.19,"h":37.26,"l":36.5,"n":5396,"o":36.53,"t":"2026-10-22T04:00:00Z","v":183690,"vw":37.1104}],"volatilityBars":[{"c":37.45,"h":37.45,"l":37.15,"n":18,"o":37.15,"t":"2026-09-21T13:30:00Z","v":818,"vw":37.311338},{"c":37.26,"h":37.26,"l":37.18,"n":21,"o":37.2,"t":"2026-09-21T13:45:00Z","v":1228,"vw":37.213428},{"c":37.31,"h":37.32,"l":37.31,"n":26,"o":37.31,"t":"2026-09-21T14:00:00Z","v":510,"vw":37.313333},{"c":37.43,"h":37.455,"l":37.42,"n":30,"o":37.42,"t":"2026-09-21T14:15:00Z","v":579,"vw":37.43125},{"c":37.31,"h":37.44,"l":37.31,"n":88,"o":37.44,"t":"2026-09-21T14:45:00Z","v":2895,"vw":37.402857},{"c":37.28,"h":37.3,"l":37.18,"n":147,"o":37.3,"t":"2026-09-21T15:00:00Z","v":3451,"vw":37.247333},{"c":37.26,"h":37.38,"l":37.26,"n":34,"o":37.28,"t":"2026-09-21T15:15:00Z","v":1197,"vw":37.29875},{"c":37.255,"h":37.26,"l":37.255,"n":20,"o":37.26,"t":"2026-09-21T15:30:00Z","v":667,"vw":37.2575},{"c":37.34,"h":37.385,"l":37.21,"n":148,"o":37.22,"t":"2026-09-21T16:00:00Z","v":8416,"vw":37.299244},{"c":37.37,"h":37.42,"l":37.355,"n":106,"o":37.37,"t":"2026-09-21T16:15:00Z","v":2664,"vw":37.381718},{"c":37.36,"h":37.39,"l":37.34,"n":29,"o":37.385,"t":"2026-09-21T16:30:00Z","v":497,"vw":37.36875},{"c":37.385,"h":37.385,"l":37.36,"n":38,"o":37.36,"t":"2026-09-21T16:45:00Z","v":690,"vw":37.376667},{"c":37.41,"h":37.42,"l":37.385,"n":37,"o":37.385,"t":"2026-09-21T17:00:00Z","v":1520,"vw":37.412484},{"c":37.43,"h":37.44,"l":37.38,"n":134,"o":37.415,"t":"2026-09-21T17:15:00Z","v":3669,"vw":37.409282},{"c":37.335,"h":37.41,"l":37.31,"n":128,"o":37.41,"t":"2026-09-21T17:30:00Z","v":2532,"vw":37.36125},{"c":37.35,"h":37.35,"l":37.31,"n":61,"o":37.31,"t":"2026-09-21T17:45:00Z","v":1471,"vw":37.335309},{"c":37.42,"h":37.42,"l":37.32,"n":116,"o":37.32,"t":"2026-09-21T18:00:00Z","v":10950,"vw":37.382771},{"c":37.33,"h":37.39,"l":37.33,"n":51,"o":37.39,"t":"2026-09-21T18:15:00Z","v":1291,"vw":37.356667},{"c":37.375,"h":37.375,"l":37.31,"n":147,"o":37.3699,"t":"2026-09-21T18:30:00Z","v":4276,"vw":37.337766},{"c":37.42,"h":37.44,"l":37.39,"n":77,"o":37.39,"t":"2026-09-21T18:45:00Z","v":1474,"vw":37.41375},{"c":37.44,"h":37.44,"l":37.42,"n":90,"o":37.42,"t":"2026-09-21T19:00:00Z","v":1779,"vw":37.435556},{"c":37.46,"h":37.49,"l":37.41,"n":239,"o":37.41,"t":"2026-09-21T19:15:00Z","v":7842,"vw":37.452172},{"c":37.47,"h":37.49,"l":37.43,"n":286,"o":37.4799,"t":"2026-09-21T19:30:00Z","v":8848,"vw":37.458938},{"c":37.25,"h":37.47,"l":37.23,"n":728,"o":37.47,"t":"2026-09-21T19:45:00Z","v":18993,"vw":37.34354},{"c":37.26,"h":37.26,"l":37.26,"n":16,"o":37.26,"t":"2026-09-21T20:00:00Z","v":25144,"vw":37.26},{"c":37.51,"h":37.51,"l":37.365,"n":37,"o":37.49,"t":"2026-09-22T13:30:00Z","v":1434,"vw":37.463709},{"c":37.69,"h":37.69,"l":37.69,"n":19,"o":37.69,"t":"2026-09-22T13:45:00Z","v":483,"vw":37.69},{"c":37.6797,"h":37.83,"l":37.6797,"n":14,"o":37.825,"t":"2026-09-22T14:00:00Z","v":612,"vw":37.735898},{"c":37.66,"h":37.67,"l":37.66,"n":32,"o":37.67,"t":"2026-09-22T14:15:00Z","v":693,"vw":37.663333},{"c":37.48,"h":37.49,"l":37.43,"n":50,"o":37.48,"t":"2026-09-22T14:30:00Z","v":1707,"vw":37.47},{"c":37.5,"h":37.575,"l":37.46,"n":100,"o":37.47,"t":"2026-09-22T14:45:00Z","v":5232,"vw":37.494731},{"c":37.68,"h":37.68,"l":37.55,"n":63,"o":37.595,"t":"2026-09-22T15:00:00Z","v":3058,"vw":37.65},{"c":37.74,"h":37.74,"l":37.63,"n":22,"o":37.63,"t":"2026-09-22T15:15:00Z","v":469,"vw":37.685},{"c":37.6439,"h":37.72,"l":37.62,"n":21,"o":37.72,"t":"2026-09-22T15:30:00Z","v":567,"vw":37.658814},{"c":37.6,"h":37.66,"l":37.6,"n":63,"o":37.66,"t":"2026-09-22T15:45:00Z","v":1218,"vw":37.625},{"c":37.615,"h":37.68,"l":37.615,"n":46,"o":37.68,"t":"2026-09-22T16:00:00Z","v":1298,"vw":37.652143},{"c":37.64,"h":37.64,"l":37.6,"n":34,"o":37.6,"t":"2026-09-22T16:15:00Z","v":745,"vw":37.62},{"c":37.65,"h":37.68,"l":37.65,"n":30,"o":37.65,"t":"2026-09-22T16:30:00Z","v":563,"vw":37.665},{"c":37.69,"h":37.69,"l":37.645,"n":38,"o":37.67,"t":"2026-09-22T16:45:00Z","v":1144,"vw":37.659891},{"c":37.65,"h":37.65,"l":37.65,"n":20,"o":37.65,"t":"2026-09-22T17:00:00Z","v":373,"vw":37.65},{"c":37.63,"h":37.63,"l":37.63,"n":19,"o":37.63,"t":"2026-09-22T17:15:00Z","v":382,"vw":37.63},{"c":37.605,"h":37.63,"l":37.605,"n":39,"o":37.63,"t":"2026-09-22T17:30:00Z","v":583,"vw":37.62},{"c":37.5875,"h":37.61,"l":37.57,"n":55,"o":37.61,"t":"2026-09-22T17:45:00Z","v":1242,"vw":37.584},{"c":37.575,"h":37.68,"l":37.575,"n":125,"o":37.61,"t":"2026-09-22T18:00:00Z","v":3334,"vw":37.620625},{"c":37.5,"h":37.57,"l":37.5,"n":136,"o":37.56,"t":"2026-09-22T18:15:00Z","v":4921,"vw":37.538024},{"c":37.5,"h":37.53,"l":37.5,"n":77,"o":37.52,"t":"2026-09-22T18:30:00Z","v":3480,"vw":37.509207},{"c":37.5,"h":37.5,"l":37.49,"n":66,"o":37.5,"t":"2026-09-22T18:45:00Z","v":1644,"vw":37.494233},{"c":37.53,"h":37.53,"l":37.51,"n":45,"o":37.51,"t":"2026-09-22T19:00:00Z","v":1030,"vw":37.516667},{"c":37.53,"h":37.56,"l":37.505,"n":152,"o":37.56,"t":"2026-09-22T19:15:00Z","v":4906,"vw":37.526102},{"c":37.565,"h":37.6,"l":37.48,"n":322,"o":37.52,"t":"2026-09-22T19:30:00Z","v":10121,"vw":37.548721},{"c":37.58,"h":37.62,"l":37.5,"n":551,"o":37.565,"t":"2026-09-22T19:45:00Z","v":21165,"vw":37.558775},{"c":37.53,"h":37.53,"l":37.53,"n":16,"o":37.53,"t":"2026-09-22T20:00:00Z","v":22327,"vw":37.53},{"c":37.72,"h":37.72,"l":37.54,"n":30,"o":37.7,"t":"2026-09-23T13:30:00Z","v":863,"vw":37.636916},{"c":37.46,"h":37.52,"l":37.46,"n":35,"o":37.52,"t":"2026-09-23T13:45:00Z","v":842,"vw":37.496667},{"c":37.64,"h":37.64,"l":37.45,"n":40,"o":37.45,"t":"2026-09-23T14:00:00Z","v":767,"vw":37.5825},{"c":37.67,"h":37.72,"l":37.67,"n":52,"o":37.72,"t":"2026-09-23T14:15:00Z","v":1108,"vw":37.695625},{"c":37.74,"h":37.805,"l":37.72,"n":112,"o":37.73,"t":"2026-09-23T14:30:00Z","v":3636,"vw":37.768155},{"c":37.62,"h":37.69,"l":37.62,"n":40,"o":37.69,"t":"2026-09-23T14:45:00Z","v":870,"vw":37.655},{"c":37.64,"h":37.64,"l":37.6,"n":47,"o":37.63,"t":"2026-09-23T15:00:00Z","v":944,"vw":37.626689},{"c":37.52,"h":37.61,"l":37.52,"n":42,"o":37.61,"t":"2026-09-23T15:15:00Z","v":892,"vw":37.5875},{"c":37.62,"h":37.62,"l":37.53,"n":75,"o":37.53,"t":"2026-09-23T15:30:00Z","v":2473,"vw":37.578846},{"c":37.65,"h":37.65,"l":37.63,"n":28,"o":37.63,"t":"2026-09-23T15:45:00Z","v":625,"vw":37.64},{"c":37.63,"h":37.63,"l":37.59,"n":37,"o":37.625,"t":"2026-09-23T16:00:00Z","v":1024,"vw":37.613448},{"c":37.575,"h":37.575,"l":37.525,"n":88,"o":37.57,"t":"2026-09-23T16:15:00Z","v":2040,"vw":37.56001},{"c":37.595,"h":37.6,"l":37.595,"n":32,"o":37.6,"t":"2026-09-23T16:30:00Z","v":903,"vw":37.598726},{"c":37.5,"h":37.62,"l":37.5,"n":94,"o":37.59,"t":"2026-09-23T16:45:00Z","v":3613,"vw":37.582922},{"c":37.6,"h":37.6,"l":37.545,"n":68,"o":37.56,"t":"2026-09-23T17:00:00Z","v":1597,"vw":37.565328},{"c":37.59,"h":37.59,"l":37.57,"n":28,"o":37.57,"t":"2026-09-23T17:15:00Z","v":540,"vw":37.576667},{"c":37.59,"h":37.59,"l":37.59,"n":23,"o":37.59,"t":"2026-09-23T17:30:00Z","v":468,"vw":37.59},{"c":37.63,"h":37.63,"l":37.58,"n":71,"o":37.6,"t":"2026-09-23T17:45:00Z","v":1587,"vw":37.608571},{"c":37.59,"h":37.61,"l":37.57,"n":76,"o":37.61,"t":"2026-09-23T18:00:00Z","v":1734,"vw":37.588889},{"c":37.59,"h":37.59,"l":37.55,"n":55,"o":37.56,"t":"2026-09-23T18:15:00Z","v":1286,"vw":37.572},{"c":37.58,"h":37.6,"l":37.58,"n":70,"o":37.585,"t":"2026-09-23T18:30:00Z","v":1515,"vw":37.589167},{"c":37.65,"h":37.68,"l":37.57,"n":160,"o":37.57,"t":"2026-09-23T18:45:00Z","v":4725,"vw":37.640387},{"c":37.685,"h":37.685,"l":37.59,"n":90,"o":37.645,"t":"2026-09-23T19:00:00Z","v":3481,"vw":37.645866},{"c":37.71,"h":37.71,"l":37.66,"n":151,"o":37.685,"t":"2026-09-23T19:15:00Z","v":4509,"vw":37.674926},{"c":37.76,"h":37.76,"l":37.72,"n":166,"o":37.72,"t":"2026-09-23T19:30:00Z","v":4504,"vw":37.727487},{"c":37.99,"h":37.99,"l":37.78,"n":880,"o":37.79,"t":"2026-09-23T19:45:00Z","v":25283,"vw":37.902674},{"c":37.97,"h":37.97,"l":37.95,"n":13,"o":37.95,"t":"2026-09-23T20:00:00Z","v":21438,"vw":37.969905},{"c":38.05,"h":38.05,"l":38.05,"n":5,"o":38.05,"t":"2026-09-24T13:30:00Z","v":501,"vw":38.05},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-09-24T13:45:00Z","v":108,"vw":38.09},{"c":37.975,"h":37.98,"l":37.975,"n":18,"o":37.98,"t":"2026-09-24T14:00:00Z","v":707,"vw":37.979},{"c":37.82,"h":37.98,"l":37.81,"n":38,"o":37.98,"t":"2026-09-24T14:15:00Z","v":988,"vw":37.865},{"c":37.875,"h":37.875,"l":37.8,"n":90,"o":37.855,"t":"2026-09-24T14:30:00Z","v":2550,"vw":37.856244},{"c":38.08,"h":38.235,"l":37.87,"n":256,"o":37.87,"t":"2026-09-24T14:45:00Z","v":11227,"vw":38.094489},{"c":37.905,"h":38.06,"l":37.88,"n":217,"o":37.9968,"t":"2026-09-24T15:00:00Z","v":10888,"vw":37.992374},{"c":37.68,"h":37.84,"l":37.68,"n":101,"o":37.84,"t":"2026-09-24T15:15:00Z","v":1531,"vw":37.766247},{"c":37.715,"h":37.77,"l":37.6,"n":175,"o":37.7,"t":"2026-09-24T15:30:00Z","v":6500,"vw":37.679561},{"c":37.66,"h":37.67,"l":37.62,"n":56,"o":37.66,"t":"2026-09-24T15:45:00Z","v":1384,"vw":37.650582},{"c":37.74,"h":37.74,"l":37.6,"n":144,"o":37.6,"t":"2026-09-24T16:00:00Z","v":4223,"vw":37.6765},{"c":37.82,"h":37.82,"l":37.775,"n":90,"o":37.81,"t":"2026-09-24T16:15:00Z","v":2569,"vw":37.804631},{"c":37.82,"h":37.82,"l":37.82,"n":9,"o":37.82,"t":"2026-09-24T16:30:00Z","v":149,"vw":37.82},{"c":37.845,"h":37.88,"l":37.815,"n":124,"o":37.815,"t":"2026-09-24T16:45:00Z","v":5136,"vw":37.84452},{"c":37.79,"h":37.82,"l":37.79,"n":35,"o":37.82,"t":"2026-09-24T17:00:00Z","v":707,"vw":37.8075},{"c":37.71,"h":37.77,"l":37.71,"n":49,"o":37.77,"t":"2026-09-24T17:15:00Z","v":1272,"vw":37.729943},{"c":37.7,"h":37.75,"l":37.7,"n":78,"o":37.71,"t":"2026-09-24T17:30:00Z","v":1969,"vw":37.735016},{"c":37.72,"h":37.72,"l":37.69,"n":63,"o":37.69,"t":"2026-09-24T17:45:00Z","v":1799,"vw":37.712801},{"c":37.66,"h":37.75,"l":37.66,"n":94,"o":37.75,"t":"2026-09-24T18:00:00Z","v":2154,"vw":37.698702},{"c":37.78,"h":37.7893,"l":37.69,"n":127,"o":37.69,"t":"2026-09-24T18:15:00Z","v":3799,"vw":37.7295},{"c":37.76,"h":37.805,"l":37.71,"n":147,"o":37.805,"t":"2026-09-24T18:30:00Z","v":4159,"vw":37.739894},{"c":37.68,"h":37.71,"l":37.66,"n":221,"o":37.7,"t":"2026-09-24T18:45:00Z","v":6585,"vw":37.685182},{"c":37.72,"h":37.745,"l":37.715,"n":59,"o":37.73,"t":"2026-09-24T19:00:00Z","v":1448,"vw":37.727143},{"c":37.64,"h":37.705,"l":37.625,"n":124,"o":37.7,"t":"2026-09-24T19:15:00Z","v":4040,"vw":37.681165},{"c":37.75,"h":37.77,"l":37.645,"n":193,"o":37.645,"t":"2026-09-24T19:30:00Z","v":4844,"vw":37.7175},{"c":37.727,"h":37.8,"l":37.67,"n":874,"o":37.76,"t":"2026-09-24T19:45:00Z","v":30872,"vw":37.730854},{"c":37.76,"h":37.76,"l":37.76,"n":17,"o":37.76,"t":"2026-09-24T20:00:00Z","v":28836,"vw":37.76},{"c":37.69,"h":37.745,"l":37.65,"n":13,"o":37.65,"t":"2026-09-25T13:30:00Z","v":1226,"vw":37.662874},{"c":37.58,"h":37.58,"l":37.45,"n":20,"o":37.475,"t":"2026-09-25T14:00:00Z","v":520,"vw":37.500325},{"c":37.675,"h":37.675,"l":37.53,"n":51,"o":37.56,"t":"2026-09-25T14:15:00Z","v":1374,"vw":37.583571},{"c":37.605,"h":37.605,"l":37.545,"n":3,"o":37.545,"t":"2026-09-25T14:30:00Z","v":201,"vw":37.575},{"c":37.51,"h":37.615,"l":37.51,"n":49,"o":37.61,"t":"2026-09-25T14:45:00Z","v":1732,"vw":37.577629},{"c":37.725,"h":37.725,"l":37.61,"n":115,"o":37.61,"t":"2026-09-25T15:00:00Z","v":3329,"vw":37.646},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-09-25T15:15:00Z","v":115,"vw":37.7},{"c":37.67,"h":37.75,"l":37.66,"n":59,"o":37.75,"t":"2026-09-25T15:30:00Z","v":2244,"vw":37.697351},{"c":37.62,"h":37.66,"l":37.615,"n":21,"o":37.66,"t":"2026-09-25T15:45:00Z","v":1093,"vw":37.638771},{"c":37.66,"h":37.75,"l":37.66,"n":94,"o":37.7,"t":"2026-09-25T16:00:00Z","v":2958,"vw":37.697},{"c":37.58,"h":37.62,"l":37.58,"n":81,"o":37.62,"t":"2026-09-25T16:15:00Z","v":1971,"vw":37.602},{"c":37.6,"h":37.6,"l":37.565,"n":46,"o":37.565,"t":"2026-09-25T16:30:00Z","v":963,"vw":37.584726},{"c":37.57,"h":37.57,"l":37.52,"n":47,"o":37.55,"t":"2026-09-25T16:45:00Z","v":1310,"vw":37.55125},{"c":37.59,"h":37.59,"l":37.545,"n":64,"o":37.57,"t":"2026-09-25T17:00:00Z","v":1720,"vw":37.571034},{"c":37.649,"h":37.649,"l":37.58,"n":53,"o":37.595,"t":"2026-09-25T17:15:00Z","v":1783,"vw":37.598903},{"c":37.68,"h":37.68,"l":37.65,"n":47,"o":37.65,"t":"2026-09-25T17:30:00Z","v":779,"vw":37.670083},{"c":37.63,"h":37.67,"l":37.63,"n":19,"o":37.67,"t":"2026-09-25T17:45:00Z","v":297,"vw":37.65},{"c":37.64,"h":37.645,"l":37.625,"n":80,"o":37.635,"t":"2026-09-25T18:00:00Z","v":2043,"vw":37.639444},{"c":37.56,"h":37.65,"l":37.56,"n":87,"o":37.65,"t":"2026-09-25T18:15:00Z","v":2424,"vw":37.618233},{"c":37.54,"h":37.58,"l":37.54,"n":78,"o":37.58,"t":"2026-09-25T18:30:00Z","v":1088,"vw":37.558},{"c":37.5,"h":37.54,"l":37.5,"n":96,"o":37.53,"t":"2026-09-25T18:45:00Z","v":1510,"vw":37.528},{"c":37.525,"h":37.55,"l":37.5,"n":52,"o":37.535,"t":"2026-09-25T19:00:00Z","v":885,"vw":37.528464},{"c":37.45,"h":37.51,"l":37.4,"n":258,"o":37.51,"t":"2026-09-25T19:15:00Z","v":7206,"vw":37.449073},{"c":37.53,"h":37.55,"l":37.455,"n":154,"o":37.455,"t":"2026-09-25T19:30:00Z","v":3617,"vw":37.523553},{"c":37.985,"h":38.15,"l":37.53,"n":2006,"o":37.53,"t":"2026-09-25T19:45:00Z","v":108007,"vw":37.969334},{"c":38.04,"h":38.04,"l":37.97,"n":12,"o":37.97,"t":"2026-09-25T20:00:00Z","v":295533,"vw":38.039976},{"c":37.725,"h":37.75,"l":37.725,"n":23,"o":37.75,"t":"2026-09-28T13:30:00Z","v":1021,"vw":37.747425},{"c":37.87,"h":37.87,"l":37.69,"n":83,"o":37.69,"t":"2026-09-28T13:45:00Z","v":3451,"vw":37.833184},{"c":38.14,"h":38.14,"l":37.87,"n":83,"o":37.87,"t":"2026-09-28T14:00:00Z","v":3282,"vw":37.997725},{"c":38.03,"h":38.08,"l":37.985,"n":35,"o":38.08,"t":"2026-09-28T14:15:00Z","v":804,"vw":38.047},{"c":37.86,"h":38.04,"l":37.86,"n":165,"o":37.985,"t":"2026-09-28T14:30:00Z","v":3401,"vw":37.951},{"c":37.62,"h":37.93,"l":37.62,"n":151,"o":37.76,"t":"2026-09-28T14:45:00Z","v":5145,"vw":37.829074},{"c":37.71,"h":37.76,"l":37.62,"n":259,"o":37.62,"t":"2026-09-28T15:00:00Z","v":8479,"vw":37.703512},{"c":37.59,"h":37.78,"l":37.59,"n":150,"o":37.735,"t":"2026-09-28T15:15:00Z","v":5441,"vw":37.712798},{"c":37.63,"h":37.739,"l":37.58,"n":157,"o":37.58,"t":"2026-09-28T15:30:00Z","v":5451,"vw":37.676692},{"c":37.64,"h":37.72,"l":37.615,"n":206,"o":37.7,"t":"2026-09-28T15:45:00Z","v":5308,"vw":37.669369},{"c":37.58,"h":37.7,"l":37.58,"n":189,"o":37.63,"t":"2026-09-28T16:00:00Z","v":5384,"vw":37.650577},{"c":37.59,"h":37.69,"l":37.57,"n":271,"o":37.57,"t":"2026-09-28T16:15:00Z","v":7254,"vw":37.622979},{"c":37.585,"h":37.66,"l":37.56,"n":156,"o":37.61,"t":"2026-09-28T16:30:00Z","v":5519,"vw":37.601748},{"c":37.61,"h":37.62,"l":37.58,"n":152,"o":37.58,"t":"2026-09-28T16:45:00Z","v":4832,"vw":37.603696},{"c":37.56,"h":37.65,"l":37.55,"n":223,"o":37.63,"t":"2026-09-28T17:00:00Z","v":6206,"vw":37.593888},{"c":37.57,"h":37.595,"l":37.53,"n":158,"o":37.55,"t":"2026-09-28T17:15:00Z","v":4120,"vw":37.566377},{"c":37.58,"h":37.58,"l":37.52,"n":214,"o":37.53,"t":"2026-09-28T17:30:00Z","v":5769,"vw":37.5575},{"c":37.62,"h":37.63,"l":37.58,"n":170,"o":37.58,"t":"2026-09-28T17:45:00Z","v":4626,"vw":37.610993},{"c":37.56,"h":37.65,"l":37.55,"n":175,"o":37.61,"t":"2026-09-28T18:00:00Z","v":5494,"vw":37.617059},{"c":37.655,"h":37.655,"l":37.54,"n":190,"o":37.55,"t":"2026-09-28T18:15:00Z","v":5755,"vw":37.600023},{"c":37.68,"h":37.68,"l":37.62,"n":173,"o":37.64,"t":"2026-09-28T18:30:00Z","v":5569,"vw":37.644371},{"c":37.67,"h":37.685,"l":37.62,"n":212,"o":37.685,"t":"2026-09-28T18:45:00Z","v":4972,"vw":37.646667},{"c":37.71,"h":37.71,"l":37.65,"n":218,"o":37.65,"t":"2026-09-28T19:00:00Z","v":7161,"vw":37.681013},{"c":37.9,"h":37.9,"l":37.71,"n":327,"o":37.71,"t":"2026-09-28T19:15:00Z","v":8383,"vw":37.806264},{"c":38,"h":38,"l":37.92,"n":304,"o":37.92,"t":"2026-09-28T19:30:00Z","v":9461,"vw":37.945907},{"c":37.795,"h":38.01,"l":37.68,"n":1140,"o":38.01,"t":"2026-09-28T19:45:00Z","v":43127,"vw":37.891118},{"c":37.78,"h":37.78,"l":37.78,"n":17,"o":37.78,"t":"2026-09-28T20:00:00Z","v":36276,"vw":37.78},{"c":37.45,"h":37.495,"l":37.43,"n":26,"o":37.43,"t":"2026-09-29T13:30:00Z","v":1923,"vw":37.436571},{"c":37.7,"h":37.87,"l":37.62,"n":118,"o":37.68,"t":"2026-09-29T13:45:00Z","v":4119,"vw":37.745423},{"c":37.805,"h":37.81,"l":37.74,"n":32,"o":37.74,"t":"2026-09-29T14:00:00Z","v":824,"vw":37.782553},{"c":37.655,"h":37.77,"l":37.6165,"n":105,"o":37.77,"t":"2026-09-29T14:15:00Z","v":2686,"vw":37.704466},{"c":37.575,"h":37.72,"l":37.4902,"n":123,"o":37.65,"t":"2026-09-29T14:30:00Z","v":7451,"vw":37.604484},{"c":37.45,"h":37.54,"l":37.45,"n":102,"o":37.54,"t":"2026-09-29T14:45:00Z","v":1781,"vw":37.4975},{"c":37.42,"h":37.43,"l":37.35,"n":162,"o":37.43,"t":"2026-09-29T15:00:00Z","v":3749,"vw":37.385024},{"c":37.53,"h":37.535,"l":37.46,"n":82,"o":37.46,"t":"2026-09-29T15:15:00Z","v":2079,"vw":37.50437},{"c":37.43,"h":37.51,"l":37.43,"n":166,"o":37.51,"t":"2026-09-29T15:30:00Z","v":3144,"vw":37.478226},{"c":37.45,"h":37.45,"l":37.38,"n":181,"o":37.41,"t":"2026-09-29T15:45:00Z","v":4624,"vw":37.391844},{"c":37.53,"h":37.53,"l":37.46,"n":85,"o":37.46,"t":"2026-09-29T16:00:00Z","v":1650,"vw":37.495625},{"c":37.59,"h":37.64,"l":37.575,"n":96,"o":37.575,"t":"2026-09-29T16:15:00Z","v":2747,"vw":37.599116},{"c":37.605,"h":37.625,"l":37.57,"n":146,"o":37.575,"t":"2026-09-29T16:30:00Z","v":2801,"vw":37.592857},{"c":37.62,"h":37.63,"l":37.58,"n":110,"o":37.63,"t":"2026-09-29T16:45:00Z","v":1391,"vw":37.61},{"c":37.62,"h":37.62,"l":37.61,"n":27,"o":37.61,"t":"2026-09-29T17:00:00Z","v":509,"vw":37.616667},{"c":37.63,"h":37.68,"l":37.61,"n":98,"o":37.68,"t":"2026-09-29T17:15:00Z","v":2020,"vw":37.635981},{"c":37.655,"h":37.655,"l":37.6,"n":170,"o":37.63,"t":"2026-09-29T17:30:00Z","v":3733,"vw":37.636429},{"c":37.6,"h":37.68,"l":37.6,"n":64,"o":37.68,"t":"2026-09-29T17:45:00Z","v":2004,"vw":37.617307},{"c":37.61,"h":37.66,"l":37.58,"n":117,"o":37.58,"t":"2026-09-29T18:00:00Z","v":2610,"vw":37.595357},{"c":37.74,"h":37.74,"l":37.6,"n":204,"o":37.65,"t":"2026-09-29T18:15:00Z","v":4066,"vw":37.684581},{"c":37.72,"h":37.74,"l":37.6863,"n":197,"o":37.73,"t":"2026-09-29T18:30:00Z","v":4580,"vw":37.7182},{"c":37.725,"h":37.73,"l":37.67,"n":164,"o":37.72,"t":"2026-09-29T18:45:00Z","v":3293,"vw":37.708654},{"c":37.75,"h":37.75,"l":37.6815,"n":46,"o":37.6815,"t":"2026-09-29T19:00:00Z","v":669,"vw":37.730545},{"c":37.765,"h":37.77,"l":37.7,"n":230,"o":37.76,"t":"2026-09-29T19:15:00Z","v":6317,"vw":37.732161},{"c":37.845,"h":37.875,"l":37.78,"n":322,"o":37.78,"t":"2026-09-29T19:30:00Z","v":7766,"vw":37.848333},{"c":38.01,"h":38.03,"l":37.8,"n":1053,"o":37.87,"t":"2026-09-29T19:45:00Z","v":29791,"vw":37.893265},{"c":38.01,"h":38.01,"l":38.01,"n":19,"o":38.01,"t":"2026-09-29T20:00:00Z","v":25519,"vw":38.01},{"c":38.326,"h":38.326,"l":38.326,"n":1,"o":38.326,"t":"2026-09-29T20:15:00Z","v":100,"vw":38.326},{"c":38.3448,"h":38.3448,"l":38.3448,"n":1,"o":38.3448,"t":"2026-09-29T21:30:00Z","v":125,"vw":38.3448},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-09-30T11:45:00Z","v":125,"vw":37.25},{"c":38.075,"h":38.21,"l":38.075,"n":25,"o":38.16,"t":"2026-09-30T13:30:00Z","v":1310,"vw":38.171675},{"c":38,"h":38.055,"l":38,"n":37,"o":38.055,"t":"2026-09-30T13:45:00Z","v":1138,"vw":38.041667},{"c":37.86,"h":38,"l":37.86,"n":93,"o":38,"t":"2026-09-30T14:00:00Z","v":5791,"vw":37.984599},{"c":37.69,"h":37.855,"l":37.69,"n":27,"o":37.855,"t":"2026-09-30T14:15:00Z","v":758,"vw":37.8025},{"c":37.585,"h":37.68,"l":37.585,"n":32,"o":37.59,"t":"2026-09-30T14:30:00Z","v":1973,"vw":37.661583},{"c":37.565,"h":37.66,"l":37.565,"n":136,"o":37.65,"t":"2026-09-30T14:45:00Z","v":4090,"vw":37.624871},{"c":37.505,"h":37.55,"l":37.44,"n":148,"o":37.53,"t":"2026-09-30T15:00:00Z","v":5411,"vw":37.504351},{"c":37.515,"h":37.61,"l":37.51,"n":147,"o":37.51,"t":"2026-09-30T15:15:00Z","v":5267,"vw":37.543389},{"c":37.51,"h":37.56,"l":37.51,"n":103,"o":37.54,"t":"2026-09-30T15:30:00Z","v":4877,"vw":37.537718},{"c":37.425,"h":37.53,"l":37.425,"n":110,"o":37.53,"t":"2026-09-30T15:45:00Z","v":6076,"vw":37.504432},{"c":37.58,"h":37.58,"l":37.4,"n":182,"o":37.45,"t":"2026-09-30T16:00:00Z","v":4620,"vw":37.458611},{"c":37.62,"h":37.63,"l":37.61,"n":46,"o":37.63,"t":"2026-09-30T16:15:00Z","v":1314,"vw":37.62002},{"c":37.72,"h":37.755,"l":37.68,"n":176,"o":37.68,"t":"2026-09-30T16:30:00Z","v":4142,"vw":37.72079},{"c":37.73,"h":37.73,"l":37.665,"n":35,"o":37.665,"t":"2026-09-30T16:45:00Z","v":1217,"vw":37.68599},{"c":37.77,"h":37.81,"l":37.73,"n":142,"o":37.73,"t":"2026-09-30T17:00:00Z","v":3076,"vw":37.783846},{"c":37.74,"h":37.77,"l":37.74,"n":36,"o":37.77,"t":"2026-09-30T17:15:00Z","v":456,"vw":37.755},{"c":37.76,"h":37.79,"l":37.725,"n":151,"o":37.73,"t":"2026-09-30T17:30:00Z","v":2794,"vw":37.757187},{"c":37.805,"h":37.805,"l":37.725,"n":159,"o":37.76,"t":"2026-09-30T17:45:00Z","v":3616,"vw":37.773504},{"c":37.73,"h":37.81,"l":37.73,"n":134,"o":37.81,"t":"2026-09-30T18:00:00Z","v":2667,"vw":37.760588},{"c":37.795,"h":37.815,"l":37.74,"n":179,"o":37.745,"t":"2026-09-30T18:15:00Z","v":6613,"vw":37.76981},{"c":37.83,"h":37.83,"l":37.77,"n":103,"o":37.785,"t":"2026-09-30T18:30:00Z","v":2785,"vw":37.793119},{"c":37.87,"h":37.9,"l":37.85,"n":98,"o":37.85,"t":"2026-09-30T18:45:00Z","v":1652,"vw":37.88125},{"c":37.85,"h":37.85,"l":37.85,"n":32,"o":37.85,"t":"2026-09-30T19:00:00Z","v":1165,"vw":37.85},{"c":37.91,"h":37.91,"l":37.83,"n":169,"o":37.85,"t":"2026-09-30T19:15:00Z","v":4048,"vw":37.86875},{"c":37.88,"h":37.99,"l":37.88,"n":331,"o":37.915,"t":"2026-09-30T19:30:00Z","v":6957,"vw":37.934302},{"c":37.58,"h":37.89,"l":37.52,"n":940,"o":37.87,"t":"2026-09-30T19:45:00Z","v":30198,"vw":37.691026},{"c":37.57,"h":37.57,"l":37.57,"n":27,"o":37.57,"t":"2026-09-30T20:00:00Z","v":42668,"vw":37.57},{"c":37.43,"h":37.5,"l":37.43,"n":26,"o":37.5,"t":"2026-10-01T13:30:00Z","v":1549,"vw":37.46099},{"c":37.39,"h":37.395,"l":37.23,"n":22,"o":37.23,"t":"2026-10-01T13:45:00Z","v":719,"vw":37.338333},{"c":37.62,"h":37.63,"l":37.4393,"n":32,"o":37.63,"t":"2026-10-01T14:00:00Z","v":729,"vw":37.548033},{"c":37.47,"h":37.775,"l":37.47,"n":131,"o":37.63,"t":"2026-10-01T14:15:00Z","v":4021,"vw":37.643547},{"c":37.43,"h":37.57,"l":37.36,"n":114,"o":37.57,"t":"2026-10-01T14:30:00Z","v":5084,"vw":37.498065},{"c":37.49,"h":37.49,"l":37.415,"n":63,"o":37.445,"t":"2026-10-01T14:45:00Z","v":1978,"vw":37.457143},{"c":37.6,"h":37.615,"l":37.46,"n":170,"o":37.515,"t":"2026-10-01T15:00:00Z","v":4798,"vw":37.543233},{"c":37.61,"h":37.69,"l":37.61,"n":106,"o":37.69,"t":"2026-10-01T15:15:00Z","v":2555,"vw":37.656073},{"c":37.625,"h":37.645,"l":37.46,"n":98,"o":37.58,"t":"2026-10-01T15:30:00Z","v":3122,"vw":37.561069},{"c":37.61,"h":37.665,"l":37.55,"n":123,"o":37.625,"t":"2026-10-01T15:45:00Z","v":3824,"vw":37.612632},{"c":37.615,"h":37.615,"l":37.6,"n":26,"o":37.6,"t":"2026-10-01T16:00:00Z","v":642,"vw":37.6075},{"c":37.645,"h":37.66,"l":37.605,"n":79,"o":37.605,"t":"2026-10-01T16:15:00Z","v":3053,"vw":37.628534},{"c":37.655,"h":37.655,"l":37.655,"n":26,"o":37.655,"t":"2026-10-01T16:30:00Z","v":657,"vw":37.655},{"c":37.59,"h":37.67,"l":37.57,"n":109,"o":37.65,"t":"2026-10-01T16:45:00Z","v":3145,"vw":37.630312},{"c":37.62,"h":37.62,"l":37.59,"n":87,"o":37.62,"t":"2026-10-01T17:00:00Z","v":2227,"vw":37.609634},{"c":37.61,"h":37.64,"l":37.61,"n":57,"o":37.64,"t":"2026-10-01T17:15:00Z","v":1305,"vw":37.628333},{"c":37.68,"h":37.68,"l":37.62,"n":102,"o":37.62,"t":"2026-10-01T17:30:00Z","v":3024,"vw":37.649556},{"c":37.605,"h":37.65,"l":37.605,"n":49,"o":37.65,"t":"2026-10-01T17:45:00Z","v":1126,"vw":37.62125},{"c":37.595,"h":37.595,"l":37.55,"n":89,"o":37.55,"t":"2026-10-01T18:00:00Z","v":2003,"vw":37.579623},{"c":37.65,"h":37.65,"l":37.62,"n":98,"o":37.62,"t":"2026-10-01T18:15:00Z","v":2064,"vw":37.627901},{"c":37.65,"h":37.73,"l":37.65,"n":160,"o":37.67,"t":"2026-10-01T18:30:00Z","v":3671,"vw":37.680049},{"c":37.72,"h":37.72,"l":37.655,"n":134,"o":37.655,"t":"2026-10-01T18:45:00Z","v":3124,"vw":37.70437},{"c":37.815,"h":37.815,"l":37.75,"n":167,"o":37.75,"t":"2026-10-01T19:00:00Z","v":5698,"vw":37.791168},{"c":37.72,"h":37.805,"l":37.72,"n":216,"o":37.805,"t":"2026-10-01T19:15:00Z","v":8752,"vw":37.772178},{"c":37.8,"h":37.825,"l":37.72,"n":341,"o":37.74,"t":"2026-10-01T19:30:00Z","v":13216,"vw":37.773246},{"c":37.78,"h":37.85,"l":37.69,"n":989,"o":37.76,"t":"2026-10-01T19:45:00Z","v":37919,"vw":37.758582},{"c":37.84,"h":37.84,"l":37.76,"n":20,"o":37.76,"t":"2026-10-01T20:00:00Z","v":30263,"vw":37.838704},{"c":38.165,"h":38.2,"l":38.09,"n":32,"o":38.09,"t":"2026-10-02T13:30:00Z","v":2728,"vw":38.156839},{"c":38.205,"h":38.51,"l":37.89,"n":23,"o":37.89,"t":"2026-10-02T13:45:00Z","v":656,"vw":38.147},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-02T14:00:00Z","v":118,"vw":38.17},{"c":37.92,"h":38.155,"l":37.92,"n":19,"o":38.155,"t":"2026-10-02T14:15:00Z","v":478,"vw":38.076667},{"c":38.14,"h":38.14,"l":38.135,"n":27,"o":38.135,"t":"2026-10-02T14:30:00Z","v":622,"vw":38.138333},{"c":38.09,"h":38.31,"l":38.09,"n":175,"o":38.22,"t":"2026-10-02T14:45:00Z","v":4103,"vw":38.219951},{"c":38.15,"h":38.2,"l":38.08,"n":119,"o":38.09,"t":"2026-10-02T15:00:00Z","v":5266,"vw":38.152163},{"c":38.14,"h":38.26,"l":38.05,"n":249,"o":38.16,"t":"2026-10-02T15:15:00Z","v":9116,"vw":38.168277},{"c":38.01,"h":38.1,"l":38.01,"n":109,"o":38.1,"t":"2026-10-02T15:30:00Z","v":1997,"vw":38.041818},{"c":38.035,"h":38.035,"l":38.035,"n":19,"o":38.035,"t":"2026-10-02T15:45:00Z","v":768,"vw":38.035},{"c":37.975,"h":37.975,"l":37.975,"n":16,"o":37.975,"t":"2026-10-02T16:00:00Z","v":402,"vw":37.975},{"c":38.005,"h":38.02,"l":37.91,"n":133,"o":37.93,"t":"2026-10-02T16:15:00Z","v":3443,"vw":37.966029},{"c":38.045,"h":38.05,"l":37.94,"n":96,"o":38.005,"t":"2026-10-02T16:30:00Z","v":3827,"vw":38.015417},{"c":38.04,"h":38.07,"l":38.03,"n":52,"o":38.065,"t":"2026-10-02T16:45:00Z","v":1876,"vw":38.050889},{"c":38.07,"h":38.12,"l":38.06,"n":99,"o":38.06,"t":"2026-10-02T17:00:00Z","v":2403,"vw":38.080417},{"c":38.05,"h":38.11,"l":38.05,"n":89,"o":38.08,"t":"2026-10-02T17:15:00Z","v":2276,"vw":38.082525},{"c":38.04,"h":38.06,"l":38.01,"n":42,"o":38.06,"t":"2026-10-02T17:30:00Z","v":909,"vw":38.038334},{"c":37.96,"h":38.02,"l":37.94,"n":136,"o":38.01,"t":"2026-10-02T17:45:00Z","v":2991,"vw":37.980333},{"c":37.89,"h":37.93,"l":37.89,"n":79,"o":37.93,"t":"2026-10-02T18:00:00Z","v":2030,"vw":37.913},{"c":37.92,"h":37.92,"l":37.86,"n":110,"o":37.875,"t":"2026-10-02T18:15:00Z","v":2370,"vw":37.890776},{"c":38.03,"h":38.03,"l":37.94,"n":129,"o":37.94,"t":"2026-10-02T18:30:00Z","v":3591,"vw":37.998357},{"c":38.06,"h":38.075,"l":38.035,"n":71,"o":38.035,"t":"2026-10-02T18:45:00Z","v":2151,"vw":38.058074},{"c":38.095,"h":38.11,"l":38.08,"n":96,"o":38.1,"t":"2026-10-02T19:00:00Z","v":2484,"vw":38.094231},{"c":38.125,"h":38.16,"l":38.08,"n":216,"o":38.08,"t":"2026-10-02T19:15:00Z","v":5539,"vw":38.127516},{"c":38.16,"h":38.215,"l":38.12,"n":309,"o":38.14,"t":"2026-10-02T19:30:00Z","v":7162,"vw":38.15672},{"c":38,"h":38.16,"l":37.97,"n":882,"o":38.14,"t":"2026-10-02T19:45:00Z","v":22926,"vw":38.033914},{"c":37.99,"h":37.99,"l":37.99,"n":20,"o":37.99,"t":"2026-10-02T20:00:00Z","v":27085,"vw":37.99},{"c":37.9,"h":38.11,"l":37.89,"n":46,"o":38.11,"t":"2026-10-05T13:30:00Z","v":2677,"vw":38.080816},{"c":37.965,"h":37.99,"l":37.965,"n":25,"o":37.965,"t":"2026-10-05T13:45:00Z","v":862,"vw":37.973388},{"c":38.08,"h":38.09,"l":38.04,"n":65,"o":38.04,"t":"2026-10-05T14:00:00Z","v":1812,"vw":38.057778},{"c":38.19,"h":38.2,"l":38.025,"n":28,"o":38.025,"t":"2026-10-05T14:15:00Z","v":587,"vw":38.163},{"c":38.145,"h":38.145,"l":38.145,"n":7,"o":38.145,"t":"2026-10-05T14:30:00Z","v":223,"vw":38.145},{"c":37.95,"h":38.04,"l":37.95,"n":85,"o":38.04,"t":"2026-10-05T14:45:00Z","v":2187,"vw":38.017083},{"c":37.925,"h":37.925,"l":37.91,"n":24,"o":37.91,"t":"2026-10-05T15:00:00Z","v":609,"vw":37.9175},{"c":37.91,"h":37.925,"l":37.91,"n":7,"o":37.925,"t":"2026-10-05T15:15:00Z","v":254,"vw":37.9175},{"c":37.98,"h":37.98,"l":37.91,"n":93,"o":37.97,"t":"2026-10-05T15:30:00Z","v":2000,"vw":37.962487},{"c":38.035,"h":38.05,"l":37.975,"n":80,"o":37.975,"t":"2026-10-05T15:45:00Z","v":1805,"vw":38.02},{"c":38.09,"h":38.1,"l":37.975,"n":105,"o":38.095,"t":"2026-10-05T16:00:00Z","v":2333,"vw":38.066667},{"c":37.985,"h":38.1,"l":37.985,"n":121,"o":38.1,"t":"2026-10-05T16:15:00Z","v":2079,"vw":38.004968},{"c":38.04,"h":38.04,"l":38.02,"n":43,"o":38.02,"t":"2026-10-05T16:30:00Z","v":2263,"vw":38.038797},{"c":38.02,"h":38.09,"l":38.02,"n":32,"o":38.09,"t":"2026-10-05T16:45:00Z","v":564,"vw":38.056667},{"c":38.01,"h":38.02,"l":37.99,"n":55,"o":38.02,"t":"2026-10-05T17:00:00Z","v":947,"vw":38.01},{"c":37.945,"h":37.98,"l":37.945,"n":48,"o":37.98,"t":"2026-10-05T17:15:00Z","v":739,"vw":37.963333},{"c":37.89,"h":37.94,"l":37.89,"n":70,"o":37.94,"t":"2026-10-05T17:30:00Z","v":1403,"vw":37.917992},{"c":37.805,"h":37.86,"l":37.8,"n":100,"o":37.85,"t":"2026-10-05T17:45:00Z","v":2182,"vw":37.820714},{"c":37.7751,"h":37.795,"l":37.77,"n":98,"o":37.795,"t":"2026-10-05T18:00:00Z","v":2261,"vw":37.776327},{"c":37.78,"h":37.78,"l":37.75,"n":215,"o":37.7711,"t":"2026-10-05T18:15:00Z","v":6304,"vw":37.770039},{"c":37.72,"h":37.78,"l":37.69,"n":197,"o":37.78,"t":"2026-10-05T18:30:00Z","v":5429,"vw":37.732761},{"c":37.84,"h":37.84,"l":37.71,"n":196,"o":37.71,"t":"2026-10-05T18:45:00Z","v":8080,"vw":37.774826},{"c":37.985,"h":37.985,"l":37.84,"n":218,"o":37.84,"t":"2026-10-05T19:00:00Z","v":5382,"vw":37.892362},{"c":38.02,"h":38.03,"l":37.96,"n":135,"o":37.98,"t":"2026-10-05T19:15:00Z","v":3098,"vw":37.992734},{"c":37.96,"h":38.01,"l":37.9201,"n":338,"o":37.995,"t":"2026-10-05T19:30:00Z","v":8895,"vw":37.959265},{"c":37.61,"h":37.965,"l":37.61,"n":1050,"o":37.96,"t":"2026-10-05T19:45:00Z","v":32729,"vw":37.74836},{"c":37.61,"h":37.61,"l":37.61,"n":27,"o":37.61,"t":"2026-10-05T20:00:00Z","v":59665,"vw":37.61},{"c":37.8,"h":37.8,"l":37.49,"n":34,"o":37.49,"t":"2026-10-06T13:30:00Z","v":2300,"vw":37.695435},{"c":37.845,"h":37.845,"l":37.68,"n":21,"o":37.7,"t":"2026-10-06T13:45:00Z","v":851,"vw":37.719},{"c":37.62,"h":37.73,"l":37.615,"n":14,"o":37.73,"t":"2026-10-06T14:00:00Z","v":634,"vw":37.649},{"c":37.6,"h":37.64,"l":37.6,"n":9,"o":37.64,"t":"2026-10-06T14:15:00Z","v":390,"vw":37.623333},{"c":37.775,"h":37.84,"l":37.7,"n":130,"o":37.7,"t":"2026-10-06T14:30:00Z","v":3343,"vw":37.767263},{"c":37.835,"h":37.86,"l":37.835,"n":20,"o":37.84,"t":"2026-10-06T14:45:00Z","v":603,"vw":37.846},{"c":37.91,"h":37.91,"l":37.84,"n":56,"o":37.84,"t":"2026-10-06T15:00:00Z","v":1291,"vw":37.858009},{"c":37.78,"h":37.84,"l":37.78,"n":73,"o":37.84,"t":"2026-10-06T15:15:00Z","v":1707,"vw":37.825},{"c":37.62,"h":37.77,"l":37.605,"n":135,"o":37.75,"t":"2026-10-06T15:30:00Z","v":6230,"vw":37.728147},{"c":37.6,"h":37.61,"l":37.57,"n":64,"o":37.57,"t":"2026-10-06T15:45:00Z","v":1142,"vw":37.594},{"c":37.73,"h":37.745,"l":37.6,"n":187,"o":37.6,"t":"2026-10-06T16:00:00Z","v":5429,"vw":37.695645},{"c":37.77,"h":37.77,"l":37.74,"n":75,"o":37.74,"t":"2026-10-06T16:15:00Z","v":1647,"vw":37.747},{"c":37.68,"h":37.7,"l":37.68,"n":19,"o":37.7,"t":"2026-10-06T16:45:00Z","v":481,"vw":37.69187},{"c":37.69,"h":37.726,"l":37.69,"n":40,"o":37.7,"t":"2026-10-06T17:00:00Z","v":1299,"vw":37.709824},{"c":37.625,"h":37.65,"l":37.625,"n":36,"o":37.65,"t":"2026-10-06T17:15:00Z","v":882,"vw":37.643494},{"c":37.61,"h":37.61,"l":37.59,"n":49,"o":37.59,"t":"2026-10-06T17:30:00Z","v":1310,"vw":37.595102},{"c":37.635,"h":37.66,"l":37.61,"n":99,"o":37.61,"t":"2026-10-06T17:45:00Z","v":2458,"vw":37.639662},{"c":37.5,"h":37.61,"l":37.5,"n":66,"o":37.61,"t":"2026-10-06T18:00:00Z","v":2008,"vw":37.581778},{"c":37.45,"h":37.53,"l":37.45,"n":73,"o":37.53,"t":"2026-10-06T18:15:00Z","v":2245,"vw":37.494163},{"c":37.465,"h":37.5199,"l":37.435,"n":78,"o":37.435,"t":"2026-10-06T18:30:00Z","v":2120,"vw":37.47033},{"c":37.49,"h":37.51,"l":37.45,"n":97,"o":37.45,"t":"2026-10-06T18:45:00Z","v":2958,"vw":37.476875},{"c":37.39,"h":37.495,"l":37.39,"n":101,"o":37.48,"t":"2026-10-06T19:00:00Z","v":2550,"vw":37.46732},{"c":37.36,"h":37.36,"l":37.285,"n":225,"o":37.36,"t":"2026-10-06T19:15:00Z","v":6031,"vw":37.326447},{"c":37.38,"h":37.41,"l":37.34,"n":241,"o":37.37,"t":"2026-10-06T19:30:00Z","v":5983,"vw":37.368426},{"c":37.35,"h":37.466,"l":37.305,"n":839,"o":37.38,"t":"2026-10-06T19:45:00Z","v":22827,"vw":37.386347},{"c":37.36,"h":37.36,"l":37.36,"n":19,"o":37.36,"t":"2026-10-06T20:00:00Z","v":25578,"vw":37.36},{"c":37.46,"h":37.46,"l":37.36,"n":26,"o":37.36,"t":"2026-10-07T13:30:00Z","v":2229,"vw":37.384723},{"c":37.39,"h":37.525,"l":37.35,"n":69,"o":37.5,"t":"2026-10-07T13:45:00Z","v":2533,"vw":37.459201},{"c":37.34,"h":37.4954,"l":37.34,"n":40,"o":37.4954,"t":"2026-10-07T14:00:00Z","v":1795,"vw":37.40475},{"c":37.19,"h":37.29,"l":37.18,"n":60,"o":37.29,"t":"2026-10-07T14:15:00Z","v":1906,"vw":37.240863},{"c":37.17,"h":37.23,"l":37.17,"n":76,"o":37.23,"t":"2026-10-07T14:30:00Z","v":1324,"vw":37.19},{"c":37.18,"h":37.28,"l":37.13,"n":99,"o":37.13,"t":"2026-10-07T14:45:00Z","v":2643,"vw":37.201079},{"c":37.05,"h":37.11,"l":37.03,"n":50,"o":37.11,"t":"2026-10-07T15:00:00Z","v":985,"vw":37.060556},{"c":37.07,"h":37.09,"l":37.025,"n":56,"o":37.03,"t":"2026-10-07T15:15:00Z","v":1369,"vw":37.046667},{"c":37.13,"h":37.13,"l":37.08,"n":93,"o":37.12,"t":"2026-10-07T15:30:00Z","v":2916,"vw":37.101827},{"c":37.1,"h":37.1,"l":37.045,"n":76,"o":37.07,"t":"2026-10-07T15:45:00Z","v":2243,"vw":37.08475},{"c":37.12,"h":37.12,"l":37.12,"n":66,"o":37.12,"t":"2026-10-07T16:00:00Z","v":729,"vw":37.12},{"c":37.06,"h":37.07,"l":37.06,"n":58,"o":37.07,"t":"2026-10-07T16:15:00Z","v":1099,"vw":37.067547},{"c":37.09,"h":37.09,"l":37.08,"n":19,"o":37.08,"t":"2026-10-07T16:30:00Z","v":356,"vw":37.085},{"c":37.08,"h":37.08,"l":37.05,"n":51,"o":37.05,"t":"2026-10-07T16:45:00Z","v":633,"vw":37.064354},{"c":37.05,"h":37.06,"l":37.03,"n":118,"o":37.05,"t":"2026-10-07T17:00:00Z","v":2907,"vw":37.05},{"c":37.01,"h":37.0575,"l":37.01,"n":56,"o":37.0575,"t":"2026-10-07T17:15:00Z","v":767,"vw":37.026936},{"c":36.9,"h":36.97,"l":36.9,"n":127,"o":36.95,"t":"2026-10-07T17:30:00Z","v":3486,"vw":36.949508},{"c":36.87,"h":36.94,"l":36.87,"n":141,"o":36.91,"t":"2026-10-07T17:45:00Z","v":2568,"vw":36.902084},{"c":36.85,"h":36.91,"l":36.85,"n":98,"o":36.91,"t":"2026-10-07T18:00:00Z","v":1597,"vw":36.899645},{"c":36.9,"h":36.9,"l":36.85,"n":122,"o":36.85,"t":"2026-10-07T18:15:00Z","v":4071,"vw":36.860753},{"c":36.89,"h":36.92,"l":36.88,"n":118,"o":36.92,"t":"2026-10-07T18:30:00Z","v":3057,"vw":36.894036},{"c":36.96,"h":37.01,"l":36.9,"n":231,"o":36.91,"t":"2026-10-07T18:45:00Z","v":4794,"vw":36.972837},{"c":37.01,"h":37.01,"l":36.99,"n":94,"o":36.995,"t":"2026-10-07T19:00:00Z","v":1424,"vw":36.997169},{"c":37.07,"h":37.0999,"l":37.01,"n":157,"o":37.01,"t":"2026-10-07T19:15:00Z","v":5218,"vw":37.061437},{"c":37.045,"h":37.06,"l":37.02,"n":225,"o":37.06,"t":"2026-10-07T19:30:00Z","v":5594,"vw":37.045005},{"c":36.89,"h":37.05,"l":36.84,"n":755,"o":37.05,"t":"2026-10-07T19:45:00Z","v":20862,"vw":36.942319},{"c":36.91,"h":36.91,"l":36.91,"n":30,"o":36.91,"t":"2026-10-07T20:00:00Z","v":84003,"vw":36.91},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-10-07T23:30:00Z","v":400,"vw":36.9},{"c":37.075,"h":37.075,"l":36.98,"n":12,"o":36.98,"t":"2026-10-08T13:30:00Z","v":947,"vw":36.990532},{"c":37.01,"h":37.01,"l":36.93,"n":52,"o":36.98,"t":"2026-10-08T14:00:00Z","v":1828,"vw":36.98519},{"c":37.16,"h":37.16,"l":37.095,"n":45,"o":37.095,"t":"2026-10-08T14:15:00Z","v":1291,"vw":37.125278},{"c":37.13,"h":37.13,"l":37.13,"n":14,"o":37.13,"t":"2026-10-08T14:30:00Z","v":328,"vw":37.13},{"c":37.12,"h":37.17,"l":37.12,"n":49,"o":37.17,"t":"2026-10-08T14:45:00Z","v":1248,"vw":37.135},{"c":37.11,"h":37.23,"l":37.08,"n":191,"o":37.08,"t":"2026-10-08T15:00:00Z","v":5390,"vw":37.169887},{"c":37.19,"h":37.19,"l":37.0894,"n":82,"o":37.09,"t":"2026-10-08T15:15:00Z","v":2807,"vw":37.133838},{"c":37.21,"h":37.21,"l":37.2,"n":41,"o":37.2,"t":"2026-10-08T15:30:00Z","v":643,"vw":37.205},{"c":37.23,"h":37.23,"l":37.18,"n":81,"o":37.19,"t":"2026-10-08T15:45:00Z","v":1752,"vw":37.197143},{"c":37.24,"h":37.24,"l":37.24,"n":15,"o":37.24,"t":"2026-10-08T16:00:00Z","v":337,"vw":37.24},{"c":37.24,"h":37.315,"l":37.24,"n":140,"o":37.28,"t":"2026-10-08T16:15:00Z","v":2866,"vw":37.283153},{"c":37.17,"h":37.21,"l":37.17,"n":71,"o":37.21,"t":"2026-10-08T16:30:00Z","v":1651,"vw":37.184907},{"c":37.47,"h":37.47,"l":37.22,"n":139,"o":37.24,"t":"2026-10-08T16:45:00Z","v":4116,"vw":37.259286},{"c":37.49,"h":37.49,"l":37.44,"n":26,"o":37.48,"t":"2026-10-08T17:00:00Z","v":1059,"vw":37.476998},{"c":37.6,"h":37.6,"l":37.51,"n":57,"o":37.51,"t":"2026-10-08T17:15:00Z","v":1988,"vw":37.563541},{"c":37.665,"h":37.665,"l":37.57,"n":81,"o":37.57,"t":"2026-10-08T17:30:00Z","v":2886,"vw":37.590714},{"c":37.54,"h":37.62,"l":37.54,"n":55,"o":37.62,"t":"2026-10-08T17:45:00Z","v":1937,"vw":37.590308},{"c":37.59,"h":37.59,"l":37.58,"n":66,"o":37.58,"t":"2026-10-08T18:00:00Z","v":1543,"vw":37.583613},{"c":37.53,"h":37.63,"l":37.53,"n":113,"o":37.62,"t":"2026-10-08T18:15:00Z","v":4591,"vw":37.595104},{"c":37.545,"h":37.545,"l":37.49,"n":72,"o":37.51,"t":"2026-10-08T18:30:00Z","v":2283,"vw":37.518632},{"c":37.59,"h":37.62,"l":37.54,"n":89,"o":37.55,"t":"2026-10-08T18:45:00Z","v":2536,"vw":37.580973},{"c":37.66,"h":37.7,"l":37.61,"n":155,"o":37.61,"t":"2026-10-08T19:00:00Z","v":5733,"vw":37.631131},{"c":37.57,"h":37.66,"l":37.57,"n":211,"o":37.65,"t":"2026-10-08T19:15:00Z","v":4368,"vw":37.629072},{"c":37.56,"h":37.59,"l":37.53,"n":307,"o":37.59,"t":"2026-10-08T19:30:00Z","v":9415,"vw":37.55495},{"c":37.61,"h":37.63,"l":37.51,"n":811,"o":37.56,"t":"2026-10-08T19:45:00Z","v":30089,"vw":37.560444},{"c":37.59,"h":37.59,"l":37.59,"n":14,"o":37.59,"t":"2026-10-08T20:00:00Z","v":28019,"vw":37.59},{"c":37.44,"h":37.54,"l":37.44,"n":13,"o":37.46,"t":"2026-10-09T13:30:00Z","v":1026,"vw":37.521873},{"c":37.485,"h":37.485,"l":37.485,"n":4,"o":37.485,"t":"2026-10-09T13:45:00Z","v":171,"vw":37.485},{"c":37.305,"h":37.31,"l":37.29,"n":41,"o":37.29,"t":"2026-10-09T14:00:00Z","v":974,"vw":37.301803},{"c":37.39,"h":37.41,"l":37.205,"n":111,"o":37.21,"t":"2026-10-09T14:30:00Z","v":3809,"vw":37.326304},{"c":37.32,"h":37.32,"l":37.32,"n":17,"o":37.32,"t":"2026-10-09T14:45:00Z","v":245,"vw":37.32},{"c":37.3,"h":37.33,"l":37.3,"n":23,"o":37.33,"t":"2026-10-09T15:00:00Z","v":964,"vw":37.318688},{"c":37.28,"h":37.3256,"l":37.28,"n":31,"o":37.3256,"t":"2026-10-09T15:15:00Z","v":647,"vw":37.3039},{"c":37.25,"h":37.25,"l":37.25,"n":4,"o":37.25,"t":"2026-10-09T15:30:00Z","v":104,"vw":37.25},{"c":37.235,"h":37.27,"l":37.22,"n":51,"o":37.25,"t":"2026-10-09T15:45:00Z","v":1903,"vw":37.242045},{"c":37.2,"h":37.28,"l":37.2,"n":54,"o":37.28,"t":"2026-10-09T16:00:00Z","v":1579,"vw":37.251},{"c":37.195,"h":37.195,"l":37.195,"n":5,"o":37.195,"t":"2026-10-09T16:15:00Z","v":120,"vw":37.195},{"c":37.31,"h":37.32,"l":37.13,"n":82,"o":37.205,"t":"2026-10-09T16:30:00Z","v":3758,"vw":37.254551},{"c":37.35,"h":37.395,"l":37.335,"n":97,"o":37.36,"t":"2026-10-09T16:45:00Z","v":2990,"vw":37.358723},{"c":37.3,"h":37.35,"l":37.3,"n":32,"o":37.35,"t":"2026-10-09T17:00:00Z","v":998,"vw":37.327843},{"c":37.305,"h":37.35,"l":37.3,"n":47,"o":37.35,"t":"2026-10-09T17:15:00Z","v":2678,"vw":37.309577},{"c":37.38,"h":37.38,"l":37.35,"n":59,"o":37.35,"t":"2026-10-09T17:30:00Z","v":2224,"vw":37.371579},{"c":37.44,"h":37.44,"l":37.42,"n":62,"o":37.42,"t":"2026-10-09T17:45:00Z","v":1298,"vw":37.43},{"c":37.6,"h":37.6,"l":37.5,"n":102,"o":37.54,"t":"2026-10-09T18:00:00Z","v":2489,"vw":37.544},{"c":37.625,"h":37.625,"l":37.625,"n":9,"o":37.625,"t":"2026-10-09T18:15:00Z","v":171,"vw":37.625},{"c":37.69,"h":37.695,"l":37.65,"n":97,"o":37.69,"t":"2026-10-09T18:30:00Z","v":2810,"vw":37.682613},{"c":37.6401,"h":37.7394,"l":37.6401,"n":124,"o":37.69,"t":"2026-10-09T18:45:00Z","v":3086,"vw":37.683098},{"c":37.63,"h":37.71,"l":37.63,"n":107,"o":37.68,"t":"2026-10-09T19:00:00Z","v":6785,"vw":37.662167},{"c":37.81,"h":37.81,"l":37.63,"n":129,"o":37.63,"t":"2026-10-09T19:15:00Z","v":5020,"vw":37.687125},{"c":37.63,"h":37.82,"l":37.63,"n":241,"o":37.76,"t":"2026-10-09T19:30:00Z","v":8556,"vw":37.712478},{"c":37.48,"h":37.65,"l":37.45,"n":597,"o":37.61,"t":"2026-10-09T19:45:00Z","v":19595,"vw":37.544044},{"c":37.48,"h":37.48,"l":37.48,"n":13,"o":37.48,"t":"2026-10-09T20:00:00Z","v":20007,"vw":37.48},{"c":37.325,"h":37.49,"l":37.325,"n":33,"o":37.36,"t":"2026-10-12T13:30:00Z","v":1507,"vw":37.392542},{"c":37.565,"h":37.565,"l":37.565,"n":2,"o":37.565,"t":"2026-10-12T13:45:00Z","v":105,"vw":37.565},{"c":37.565,"h":37.565,"l":37.56,"n":17,"o":37.56,"t":"2026-10-12T14:00:00Z","v":491,"vw":37.563333},{"c":37.7299,"h":37.7299,"l":37.7299,"n":8,"o":37.7299,"t":"2026-10-12T14:15:00Z","v":188,"vw":37.7299},{"c":37.57,"h":37.57,"l":37.57,"n":14,"o":37.57,"t":"2026-10-12T14:30:00Z","v":699,"vw":37.57},{"c":37.67,"h":37.705,"l":37.64,"n":98,"o":37.705,"t":"2026-10-12T14:45:00Z","v":3086,"vw":37.667083},{"c":37.74,"h":37.76,"l":37.63,"n":196,"o":37.675,"t":"2026-10-12T15:00:00Z","v":6872,"vw":37.69517},{"c":37.81,"h":37.81,"l":37.8,"n":20,"o":37.8,"t":"2026-10-12T15:15:00Z","v":599,"vw":37.805},{"c":37.77,"h":37.8,"l":37.77,"n":94,"o":37.8,"t":"2026-10-12T15:30:00Z","v":1920,"vw":37.789167},{"c":37.975,"h":37.98,"l":37.83,"n":113,"o":37.83,"t":"2026-10-12T15:45:00Z","v":4231,"vw":37.901543},{"c":37.99,"h":37.99,"l":37.92,"n":94,"o":37.95,"t":"2026-10-12T16:00:00Z","v":2551,"vw":37.951301},{"c":37.945,"h":37.945,"l":37.945,"n":14,"o":37.945,"t":"2026-10-12T16:15:00Z","v":238,"vw":37.945},{"c":37.79,"h":37.895,"l":37.79,"n":126,"o":37.89,"t":"2026-10-12T16:30:00Z","v":4774,"vw":37.859423},{"c":37.92,"h":37.92,"l":37.825,"n":73,"o":37.825,"t":"2026-10-12T16:45:00Z","v":2862,"vw":37.858384},{"c":37.985,"h":37.99,"l":37.89,"n":116,"o":37.92,"t":"2026-10-12T17:00:00Z","v":3878,"vw":37.96404},{"c":37.97,"h":37.97,"l":37.96,"n":43,"o":37.96,"t":"2026-10-12T17:15:00Z","v":987,"vw":37.965},{"c":37.995,"h":37.995,"l":37.95,"n":91,"o":37.96,"t":"2026-10-12T17:30:00Z","v":2334,"vw":37.972273},{"c":37.95,"h":37.98,"l":37.95,"n":32,"o":37.98,"t":"2026-10-12T17:45:00Z","v":665,"vw":37.961538},{"c":37.9551,"h":37.98,"l":37.9551,"n":51,"o":37.97,"t":"2026-10-12T18:00:00Z","v":1114,"vw":37.966734},{"c":37.95,"h":37.975,"l":37.93,"n":129,"o":37.955,"t":"2026-10-12T18:15:00Z","v":4908,"vw":37.961933},{"c":37.9,"h":38.01,"l":37.9,"n":221,"o":37.98,"t":"2026-10-12T18:30:00Z","v":5616,"vw":37.979189},{"c":37.96,"h":37.96,"l":37.88,"n":89,"o":37.88,"t":"2026-10-12T18:45:00Z","v":2434,"vw":37.91321},{"c":37.92,"h":37.965,"l":37.91,"n":88,"o":37.965,"t":"2026-10-12T19:00:00Z","v":2673,"vw":37.939679},{"c":37.975,"h":37.99,"l":37.91,"n":164,"o":37.91,"t":"2026-10-12T19:15:00Z","v":3504,"vw":37.944678},{"c":37.91,"h":37.99,"l":37.91,"n":224,"o":37.94,"t":"2026-10-12T19:30:00Z","v":5365,"vw":37.95595},{"c":37.74,"h":37.97,"l":37.73,"n":659,"o":37.88,"t":"2026-10-12T19:45:00Z","v":19840,"vw":37.81192},{"c":37.71,"h":37.71,"l":37.71,"n":13,"o":37.71,"t":"2026-10-12T20:00:00Z","v":29688,"vw":37.71},{"c":38.075,"h":38.445,"l":38.075,"n":55,"o":38.15,"t":"2026-10-13T13:30:00Z","v":5746,"vw":38.178716},{"c":37.94,"h":38.075,"l":37.94,"n":46,"o":38.075,"t":"2026-10-13T13:45:00Z","v":1505,"vw":37.978333},{"c":37.915,"h":37.995,"l":37.905,"n":17,"o":37.905,"t":"2026-10-13T14:00:00Z","v":666,"vw":37.927},{"c":37.815,"h":37.915,"l":37.75,"n":75,"o":37.915,"t":"2026-10-13T14:15:00Z","v":2132,"vw":37.848382},{"c":37.89,"h":37.89,"l":37.81,"n":81,"o":37.84,"t":"2026-10-13T14:30:00Z","v":3572,"vw":37.859785},{"c":37.91,"h":37.91,"l":37.86,"n":45,"o":37.89,"t":"2026-10-13T14:45:00Z","v":975,"vw":37.886144},{"c":37.894,"h":37.965,"l":37.894,"n":86,"o":37.91,"t":"2026-10-13T15:00:00Z","v":1948,"vw":37.928537},{"c":37.89,"h":37.9,"l":37.88,"n":51,"o":37.89,"t":"2026-10-13T15:15:00Z","v":1255,"vw":37.888552},{"c":37.89,"h":37.915,"l":37.87,"n":75,"o":37.89,"t":"2026-10-13T15:30:00Z","v":2671,"vw":37.898421},{"c":37.88,"h":37.89,"l":37.87,"n":23,"o":37.89,"t":"2026-10-13T15:45:00Z","v":684,"vw":37.885},{"c":37.87,"h":37.87,"l":37.83,"n":28,"o":37.87,"t":"2026-10-13T16:00:00Z","v":1227,"vw":37.86},{"c":37.8,"h":37.83,"l":37.78,"n":108,"o":37.83,"t":"2026-10-13T16:30:00Z","v":2198,"vw":37.791111},{"c":37.905,"h":37.905,"l":37.81,"n":70,"o":37.81,"t":"2026-10-13T16:45:00Z","v":2075,"vw":37.864615},{"c":37.905,"h":37.905,"l":37.905,"n":8,"o":37.905,"t":"2026-10-13T17:00:00Z","v":223,"vw":37.905},{"c":37.91,"h":37.935,"l":37.91,"n":55,"o":37.93,"t":"2026-10-13T17:15:00Z","v":1398,"vw":37.928013},{"c":37.93,"h":37.935,"l":37.91,"n":25,"o":37.91,"t":"2026-10-13T17:30:00Z","v":920,"vw":37.927988},{"c":37.871,"h":37.9,"l":37.871,"n":53,"o":37.9,"t":"2026-10-13T17:45:00Z","v":1123,"vw":37.886809},{"c":37.98,"h":38,"l":37.91,"n":150,"o":37.91,"t":"2026-10-13T18:00:00Z","v":3913,"vw":37.960691},{"c":37.92,"h":37.965,"l":37.92,"n":50,"o":37.965,"t":"2026-10-13T18:15:00Z","v":1019,"vw":37.946368},{"c":37.92,"h":37.94,"l":37.9,"n":94,"o":37.94,"t":"2026-10-13T18:30:00Z","v":1982,"vw":37.912222},{"c":37.96,"h":37.96,"l":37.93,"n":63,"o":37.93,"t":"2026-10-13T18:45:00Z","v":1495,"vw":37.94},{"c":38.035,"h":38.035,"l":37.94,"n":169,"o":37.95,"t":"2026-10-13T19:00:00Z","v":5051,"vw":37.990784},{"c":37.9,"h":38.015,"l":37.9,"n":122,"o":38,"t":"2026-10-13T19:15:00Z","v":4411,"vw":37.966415},{"c":37.8,"h":37.9,"l":37.77,"n":133,"o":37.87,"t":"2026-10-13T19:30:00Z","v":3385,"vw":37.84625},{"c":37.66,"h":37.77,"l":37.61,"n":689,"o":37.76,"t":"2026-10-13T19:45:00Z","v":19284,"vw":37.667734},{"c":37.65,"h":37.65,"l":37.65,"n":6,"o":37.65,"t":"2026-10-13T20:00:00Z","v":20922,"vw":37.65},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-14T13:30:00Z","v":400,"vw":37.96},{"c":37.64,"h":37.64,"l":37.64,"n":5,"o":37.64,"t":"2026-10-14T14:00:00Z","v":108,"vw":37.64},{"c":37.545,"h":37.61,"l":37.545,"n":11,"o":37.61,"t":"2026-10-14T14:15:00Z","v":259,"vw":37.5775},{"c":37.645,"h":37.82,"l":37.645,"n":25,"o":37.81,"t":"2026-10-14T14:30:00Z","v":768,"vw":37.77125},{"c":37.63,"h":37.68,"l":37.6,"n":111,"o":37.6,"t":"2026-10-14T15:00:00Z","v":3328,"vw":37.659289},{"c":37.73,"h":37.73,"l":37.68,"n":79,"o":37.69,"t":"2026-10-14T15:15:00Z","v":1460,"vw":37.696484},{"c":37.8,"h":37.8,"l":37.79,"n":27,"o":37.79,"t":"2026-10-14T15:30:00Z","v":586,"vw":37.7925},{"c":37.775,"h":37.835,"l":37.775,"n":52,"o":37.835,"t":"2026-10-14T15:45:00Z","v":1041,"vw":37.786618},{"c":37.83,"h":37.83,"l":37.72,"n":43,"o":37.785,"t":"2026-10-14T16:00:00Z","v":1249,"vw":37.80012},{"c":37.84,"h":37.84,"l":37.81,"n":46,"o":37.81,"t":"2026-10-14T16:15:00Z","v":882,"vw":37.8175},{"c":37.81,"h":37.82,"l":37.81,"n":47,"o":37.82,"t":"2026-10-14T16:30:00Z","v":827,"vw":37.812},{"c":37.85,"h":37.85,"l":37.82,"n":73,"o":37.82,"t":"2026-10-14T17:00:00Z","v":1161,"vw":37.835},{"c":37.81,"h":37.825,"l":37.81,"n":25,"o":37.825,"t":"2026-10-14T17:15:00Z","v":510,"vw":37.8175},{"c":37.845,"h":37.845,"l":37.84,"n":50,"o":37.84,"t":"2026-10-14T17:30:00Z","v":1340,"vw":37.843233},{"c":37.835,"h":37.835,"l":37.835,"n":10,"o":37.835,"t":"2026-10-14T17:45:00Z","v":261,"vw":37.835},{"c":37.91,"h":37.91,"l":37.85,"n":107,"o":37.87,"t":"2026-10-14T18:00:00Z","v":2493,"vw":37.880714},{"c":37.9,"h":37.9,"l":37.865,"n":68,"o":37.9,"t":"2026-10-14T18:15:00Z","v":1479,"vw":37.894571},{"c":37.92,"h":37.92,"l":37.87,"n":96,"o":37.885,"t":"2026-10-14T18:30:00Z","v":2350,"vw":37.883929},{"c":37.86,"h":37.92,"l":37.86,"n":153,"o":37.92,"t":"2026-10-14T18:45:00Z","v":4562,"vw":37.901242},{"c":37.945,"h":37.96,"l":37.88,"n":167,"o":37.88,"t":"2026-10-14T19:00:00Z","v":4235,"vw":37.931885},{"c":37.85,"h":37.96,"l":37.85,"n":250,"o":37.93,"t":"2026-10-14T19:15:00Z","v":7109,"vw":37.925984},{"c":37.89,"h":37.89,"l":37.84,"n":295,"o":37.84,"t":"2026-10-14T19:30:00Z","v":7436,"vw":37.868996},{"c":38.25,"h":38.26,"l":37.9,"n":891,"o":37.9,"t":"2026-10-14T19:45:00Z","v":25752,"vw":38.144954},{"c":38.23,"h":38.23,"l":38.2,"n":17,"o":38.2,"t":"2026-10-14T20:00:00Z","v":39584,"vw":38.229922},{"c":39.15,"h":39.25,"l":38.8,"n":47,"o":38.8,"t":"2026-10-15T13:30:00Z","v":2515,"vw":38.946399},{"c":39.27,"h":39.27,"l":38.88,"n":43,"o":38.98,"t":"2026-10-15T13:45:00Z","v":1425,"vw":39.0535},{"c":39.38,"h":39.42,"l":39.25,"n":69,"o":39.31,"t":"2026-10-15T14:00:00Z","v":2181,"vw":39.335799},{"c":39.315,"h":39.39,"l":39.315,"n":88,"o":39.365,"t":"2026-10-15T14:15:00Z","v":1369,"vw":39.360878},{"c":39.33,"h":39.49,"l":39.33,"n":89,"o":39.46,"t":"2026-10-15T14:30:00Z","v":1493,"vw":39.448704},{"c":39.28,"h":39.28,"l":39.26,"n":47,"o":39.26,"t":"2026-10-15T14:45:00Z","v":621,"vw":39.27},{"c":39.35,"h":39.45,"l":39.25,"n":231,"o":39.25,"t":"2026-10-15T15:00:00Z","v":4159,"vw":39.332955},{"c":39.12,"h":39.12,"l":39.12,"n":25,"o":39.12,"t":"2026-10-15T15:15:00Z","v":436,"vw":39.12},{"c":39.22,"h":39.22,"l":39.13,"n":48,"o":39.13,"t":"2026-10-15T15:30:00Z","v":661,"vw":39.16},{"c":39.09,"h":39.186992,"l":39.0814,"n":73,"o":39.186992,"t":"2026-10-15T15:45:00Z","v":1576,"vw":39.114564},{"c":39.01,"h":39.06,"l":38.975,"n":112,"o":38.98,"t":"2026-10-15T16:00:00Z","v":2307,"vw":39.009907},{"c":39.01,"h":39.0188,"l":39.01,"n":14,"o":39.0188,"t":"2026-10-15T16:15:00Z","v":574,"vw":39.014168},{"c":38.99,"h":39.05,"l":38.99,"n":84,"o":39.05,"t":"2026-10-15T16:30:00Z","v":1222,"vw":39.026667},{"c":38.845,"h":38.98,"l":38.845,"n":97,"o":38.96,"t":"2026-10-15T16:45:00Z","v":2601,"vw":38.907353},{"c":38.8999,"h":38.9,"l":38.87,"n":77,"o":38.9,"t":"2026-10-15T17:00:00Z","v":1756,"vw":38.895607},{"c":38.73,"h":38.9,"l":38.73,"n":127,"o":38.89,"t":"2026-10-15T17:15:00Z","v":2391,"vw":38.822166},{"c":38.61,"h":38.705,"l":38.61,"n":105,"o":38.705,"t":"2026-10-15T17:30:00Z","v":1722,"vw":38.666335},{"c":38.67,"h":38.67,"l":38.58,"n":177,"o":38.58,"t":"2026-10-15T17:45:00Z","v":3995,"vw":38.628787},{"c":38.65,"h":38.67,"l":38.555,"n":196,"o":38.66,"t":"2026-10-15T18:00:00Z","v":3385,"vw":38.629718},{"c":38.61,"h":38.66,"l":38.61,"n":79,"o":38.635,"t":"2026-10-15T18:15:00Z","v":1759,"vw":38.641163},{"c":38.58,"h":38.64,"l":38.58,"n":168,"o":38.61,"t":"2026-10-15T18:30:00Z","v":3023,"vw":38.605521},{"c":38.5,"h":38.535,"l":38.49,"n":136,"o":38.53,"t":"2026-10-15T18:45:00Z","v":4077,"vw":38.505963},{"c":38.395,"h":38.57,"l":38.395,"n":156,"o":38.56,"t":"2026-10-15T19:00:00Z","v":4298,"vw":38.466341},{"c":38.325,"h":38.43,"l":38.325,"n":144,"o":38.43,"t":"2026-10-15T19:15:00Z","v":3307,"vw":38.373213},{"c":38.355,"h":38.39,"l":38.32,"n":258,"o":38.355,"t":"2026-10-15T19:30:00Z","v":6137,"vw":38.367272},{"c":38.34,"h":38.41,"l":38.27,"n":994,"o":38.41,"t":"2026-10-15T19:45:00Z","v":27648,"vw":38.351638},{"c":38.35,"h":38.35,"l":38.35,"n":14,"o":38.35,"t":"2026-10-15T20:00:00Z","v":27150,"vw":38.35},{"c":38.735,"h":38.735,"l":38.56,"n":32,"o":38.72,"t":"2026-10-16T13:30:00Z","v":1359,"vw":38.69258},{"c":38.62,"h":38.62,"l":38.4,"n":5,"o":38.4,"t":"2026-10-16T13:45:00Z","v":922,"vw":38.424309},{"c":38.53,"h":38.8,"l":38.53,"n":16,"o":38.8,"t":"2026-10-16T14:00:00Z","v":1586,"vw":38.719973},{"c":38.32,"h":38.54,"l":38.19,"n":46,"o":38.53,"t":"2026-10-16T14:15:00Z","v":2050,"vw":38.47},{"c":38.23,"h":38.48,"l":38.23,"n":32,"o":38.23,"t":"2026-10-16T14:30:00Z","v":1886,"vw":38.271247},{"c":38.58,"h":38.63,"l":38.225,"n":144,"o":38.225,"t":"2026-10-16T14:45:00Z","v":4904,"vw":38.433333},{"c":38.61,"h":38.68,"l":38.61,"n":89,"o":38.63,"t":"2026-10-16T15:00:00Z","v":3372,"vw":38.64625},{"c":38.45,"h":38.6532,"l":38.45,"n":69,"o":38.59,"t":"2026-10-16T15:15:00Z","v":3289,"vw":38.578417},{"c":38.53,"h":38.59,"l":38.41,"n":137,"o":38.45,"t":"2026-10-16T15:30:00Z","v":4641,"vw":38.521851},{"c":38.53,"h":38.58,"l":38.48,"n":98,"o":38.48,"t":"2026-10-16T15:45:00Z","v":2556,"vw":38.543214},{"c":38.35,"h":38.5,"l":38.35,"n":71,"o":38.5,"t":"2026-10-16T16:00:00Z","v":1707,"vw":38.457},{"c":38.39,"h":38.39,"l":38.28,"n":68,"o":38.28,"t":"2026-10-16T16:15:00Z","v":1840,"vw":38.3305},{"c":38.32,"h":38.32,"l":38.32,"n":18,"o":38.32,"t":"2026-10-16T16:30:00Z","v":380,"vw":38.32},{"c":38.38,"h":38.38,"l":38.295,"n":163,"o":38.35,"t":"2026-10-16T16:45:00Z","v":4334,"vw":38.325476},{"c":38.33,"h":38.4,"l":38.33,"n":44,"o":38.4,"t":"2026-10-16T17:00:00Z","v":1203,"vw":38.36625},{"c":38.28,"h":38.34,"l":38.28,"n":62,"o":38.34,"t":"2026-10-16T17:15:00Z","v":1486,"vw":38.31294},{"c":38.35,"h":38.35,"l":38.23,"n":85,"o":38.23,"t":"2026-10-16T17:30:00Z","v":1971,"vw":38.300097},{"c":38.3,"h":38.36,"l":38.29,"n":61,"o":38.36,"t":"2026-10-16T17:45:00Z","v":1144,"vw":38.303333},{"c":38.365,"h":38.365,"l":38.31,"n":49,"o":38.32,"t":"2026-10-16T18:00:00Z","v":1062,"vw":38.341101},{"c":38.31,"h":38.33,"l":38.28,"n":80,"o":38.33,"t":"2026-10-16T18:15:00Z","v":1743,"vw":38.303908},{"c":38.275,"h":38.31,"l":38.22,"n":83,"o":38.31,"t":"2026-10-16T18:30:00Z","v":1749,"vw":38.265},{"c":38.32,"h":38.35,"l":38.285,"n":103,"o":38.285,"t":"2026-10-16T18:45:00Z","v":2715,"vw":38.316173},{"c":38.36,"h":38.4,"l":38.3,"n":99,"o":38.3325,"t":"2026-10-16T19:00:00Z","v":2990,"vw":38.3725},{"c":38.33,"h":38.4,"l":38.33,"n":156,"o":38.4,"t":"2026-10-16T19:15:00Z","v":3385,"vw":38.358834},{"c":38.435,"h":38.465,"l":38.365,"n":343,"o":38.365,"t":"2026-10-16T19:30:00Z","v":8164,"vw":38.417056},{"c":38.22,"h":38.47,"l":38.19,"n":899,"o":38.435,"t":"2026-10-16T19:45:00Z","v":25000,"vw":38.307181},{"c":38.23,"h":38.23,"l":38.23,"n":15,"o":38.23,"t":"2026-10-16T20:00:00Z","v":39121,"vw":38.23},{"c":37.86,"h":38.15,"l":37.58,"n":76,"o":37.84,"t":"2026-10-19T13:30:00Z","v":6076,"vw":37.79276},{"c":38.06,"h":38.06,"l":37.963,"n":36,"o":37.963,"t":"2026-10-19T13:45:00Z","v":1418,"vw":38.023583},{"c":37.95,"h":38.13,"l":37.95,"n":10,"o":38.13,"t":"2026-10-19T14:00:00Z","v":1451,"vw":38.079798},{"c":38.015,"h":38.015,"l":38.015,"n":10,"o":38.015,"t":"2026-10-19T14:15:00Z","v":285,"vw":38.015},{"c":37.74,"h":37.92,"l":37.74,"n":109,"o":37.92,"t":"2026-10-19T14:30:00Z","v":4011,"vw":37.851667},{"c":37.675,"h":37.74,"l":37.67,"n":39,"o":37.67,"t":"2026-10-19T14:45:00Z","v":1061,"vw":37.687},{"c":37.765,"h":37.86,"l":37.67,"n":138,"o":37.73,"t":"2026-10-19T15:00:00Z","v":6260,"vw":37.738675},{"c":37.66,"h":37.765,"l":37.66,"n":48,"o":37.765,"t":"2026-10-19T15:15:00Z","v":1588,"vw":37.700341},{"c":37.58,"h":37.67,"l":37.58,"n":87,"o":37.64,"t":"2026-10-19T15:30:00Z","v":1953,"vw":37.645789},{"c":37.56,"h":37.6,"l":37.53,"n":141,"o":37.6,"t":"2026-10-19T15:45:00Z","v":3012,"vw":37.57514},{"c":37.485,"h":37.57,"l":37.48,"n":44,"o":37.57,"t":"2026-10-19T16:00:00Z","v":1218,"vw":37.511},{"c":37.44,"h":37.5,"l":37.43,"n":94,"o":37.44,"t":"2026-10-19T16:15:00Z","v":3855,"vw":37.45215},{"c":37.4,"h":37.42,"l":37.4,"n":66,"o":37.4,"t":"2026-10-19T16:30:00Z","v":1346,"vw":37.405},{"c":37.19,"h":37.37,"l":37.19,"n":172,"o":37.37,"t":"2026-10-19T16:45:00Z","v":4020,"vw":37.30375},{"c":37.23,"h":37.25,"l":37.19,"n":93,"o":37.19,"t":"2026-10-19T17:00:00Z","v":2711,"vw":37.231319},{"c":37.35,"h":37.4,"l":37.2523,"n":134,"o":37.2523,"t":"2026-10-19T17:15:00Z","v":4357,"vw":37.352823},{"c":37.32,"h":37.33,"l":37.26,"n":145,"o":37.31,"t":"2026-10-19T17:30:00Z","v":4842,"vw":37.300228},{"c":37.4,"h":37.42,"l":37.34,"n":98,"o":37.36,"t":"2026-10-19T17:45:00Z","v":7969,"vw":37.371653},{"c":37.345,"h":37.41,"l":37.315,"n":127,"o":37.4,"t":"2026-10-19T18:00:00Z","v":4751,"vw":37.352355},{"c":37.366,"h":37.37,"l":37.23,"n":142,"o":37.31,"t":"2026-10-19T18:15:00Z","v":7006,"vw":37.302009},{"c":37.315,"h":37.335,"l":37.315,"n":81,"o":37.33,"t":"2026-10-19T18:30:00Z","v":2494,"vw":37.327545},{"c":37.4,"h":37.4,"l":37.32,"n":129,"o":37.33,"t":"2026-10-19T18:45:00Z","v":2908,"vw":37.345},{"c":37.325,"h":37.36,"l":37.325,"n":94,"o":37.35,"t":"2026-10-19T19:00:00Z","v":3422,"vw":37.346075},{"c":37.255,"h":37.395,"l":37.25,"n":284,"o":37.36,"t":"2026-10-19T19:15:00Z","v":8336,"vw":37.315276},{"c":37.33,"h":37.33,"l":37.21,"n":369,"o":37.24,"t":"2026-10-19T19:30:00Z","v":13896,"vw":37.257338},{"c":37.25,"h":37.42,"l":37.22,"n":795,"o":37.35,"t":"2026-10-19T19:45:00Z","v":28207,"vw":37.298246},{"c":37.26,"h":37.26,"l":37.26,"n":25,"o":37.26,"t":"2026-10-19T20:00:00Z","v":24005,"vw":37.26},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-19T21:00:00Z","v":100,"vw":38},{"c":37.37,"h":37.4,"l":37.37,"n":3,"o":37.4,"t":"2026-10-19T23:30:00Z","v":760,"vw":37.388947},{"c":37.615,"h":37.65,"l":37.615,"n":58,"o":37.65,"t":"2026-10-20T13:30:00Z","v":1596,"vw":37.647314},{"c":37.42,"h":37.8373,"l":37.42,"n":30,"o":37.71,"t":"2026-10-20T13:45:00Z","v":1355,"vw":37.730349},{"c":37.41,"h":37.54,"l":37.41,"n":24,"o":37.54,"t":"2026-10-20T14:00:00Z","v":313,"vw":37.475},{"c":37.445,"h":37.445,"l":37.445,"n":2,"o":37.445,"t":"2026-10-20T14:15:00Z","v":101,"vw":37.445},{"c":37.36,"h":37.445,"l":37.36,"n":15,"o":37.445,"t":"2026-10-20T14:30:00Z","v":319,"vw":37.404906},{"c":37.39,"h":37.665,"l":37.39,"n":252,"o":37.5099,"t":"2026-10-20T14:45:00Z","v":6862,"vw":37.526953},{"c":37.34,"h":37.39,"l":37.34,"n":142,"o":37.39,"t":"2026-10-20T15:00:00Z","v":3265,"vw":37.366266},{"c":37.325,"h":37.42,"l":37.32,"n":87,"o":37.42,"t":"2026-10-20T15:15:00Z","v":1983,"vw":37.385732},{"c":37.44,"h":37.44,"l":37.42,"n":44,"o":37.42,"t":"2026-10-20T15:30:00Z","v":1123,"vw":37.43},{"c":37.435,"h":37.435,"l":37.435,"n":21,"o":37.435,"t":"2026-10-20T15:45:00Z","v":1086,"vw":37.435},{"c":37.405,"h":37.42,"l":37.38,"n":41,"o":37.42,"t":"2026-10-20T16:00:00Z","v":982,"vw":37.4025},{"c":37.335,"h":37.38,"l":37.335,"n":60,"o":37.38,"t":"2026-10-20T16:15:00Z","v":1374,"vw":37.358549},{"c":37.34,"h":37.35,"l":37.325,"n":117,"o":37.34,"t":"2026-10-20T16:30:00Z","v":3377,"vw":37.341842},{"c":37.31,"h":37.39,"l":37.31,"n":59,"o":37.39,"t":"2026-10-20T16:45:00Z","v":1018,"vw":37.347831},{"c":37.31,"h":37.37,"l":37.31,"n":54,"o":37.35,"t":"2026-10-20T17:00:00Z","v":1937,"vw":37.343338},{"c":37.295,"h":37.4,"l":37.295,"n":203,"o":37.36,"t":"2026-10-20T17:15:00Z","v":10470,"vw":37.352497},{"c":37.22,"h":37.33,"l":37.21,"n":81,"o":37.31,"t":"2026-10-20T17:30:00Z","v":2746,"vw":37.241437},{"c":37.255,"h":37.255,"l":37.255,"n":9,"o":37.255,"t":"2026-10-20T17:45:00Z","v":304,"vw":37.255},{"c":37.25,"h":37.26,"l":37.25,"n":18,"o":37.26,"t":"2026-10-20T18:00:00Z","v":890,"vw":37.257528},{"c":37.23,"h":37.245,"l":37.23,"n":57,"o":37.245,"t":"2026-10-20T18:15:00Z","v":820,"vw":37.237805},{"c":37.21,"h":37.23,"l":37.21,"n":121,"o":37.23,"t":"2026-10-20T18:30:00Z","v":2364,"vw":37.226},{"c":37.17,"h":37.175,"l":37.15,"n":89,"o":37.175,"t":"2026-10-20T18:45:00Z","v":1265,"vw":37.168333},{"c":37.015,"h":37.14,"l":37,"n":204,"o":37.14,"t":"2026-10-20T19:00:00Z","v":4466,"vw":37.027254},{"c":37.05,"h":37.1,"l":37.02,"n":278,"o":37.02,"t":"2026-10-20T19:15:00Z","v":5929,"vw":37.077928},{"c":37.12,"h":37.14,"l":37.045,"n":256,"o":37.05,"t":"2026-10-20T19:30:00Z","v":5329,"vw":37.087442},{"c":36.91,"h":37.11,"l":36.89,"n":1050,"o":37.11,"t":"2026-10-20T19:45:00Z","v":29808,"vw":36.975407},{"c":36.9,"h":37.25,"l":36.896,"n":20,"o":36.922,"t":"2026-10-20T20:00:00Z","v":27941,"vw":36.901441},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-20T22:00:00Z","v":100,"vw":37.63},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-20T22:45:00Z","v":150,"vw":36.9},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-21T13:00:00Z","v":100,"vw":37.63},{"c":36.52,"h":36.93,"l":36.485,"n":84,"o":36.84,"t":"2026-10-21T13:30:00Z","v":4433,"vw":36.738332},{"c":36.84,"h":36.84,"l":36.55,"n":15,"o":36.55,"t":"2026-10-21T13:45:00Z","v":580,"vw":36.649118},{"c":36.71,"h":36.84,"l":36.685,"n":89,"o":36.685,"t":"2026-10-21T14:00:00Z","v":2619,"vw":36.758363},{"c":36.53,"h":36.74,"l":36.5,"n":139,"o":36.74,"t":"2026-10-21T14:15:00Z","v":7273,"vw":36.581199},{"c":36.53,"h":36.53,"l":36.5,"n":26,"o":36.5,"t":"2026-10-21T14:30:00Z","v":955,"vw":36.516},{"c":36.6,"h":36.6,"l":36.46,"n":60,"o":36.5,"t":"2026-10-21T14:45:00Z","v":2746,"vw":36.515248},{"c":36.38,"h":36.51,"l":36.38,"n":100,"o":36.51,"t":"2026-10-21T15:00:00Z","v":3379,"vw":36.415294},{"c":36.46,"h":36.46,"l":36.385,"n":37,"o":36.385,"t":"2026-10-21T15:15:00Z","v":855,"vw":36.435},{"c":36.315,"h":36.43,"l":36.31,"n":101,"o":36.43,"t":"2026-10-21T15:30:00Z","v":3137,"vw":36.370455},{"c":36.15,"h":36.2303,"l":36.15,"n":72,"o":36.2303,"t":"2026-10-21T15:45:00Z","v":4175,"vw":36.218141},{"c":36.185,"h":36.21,"l":36.15,"n":55,"o":36.2,"t":"2026-10-21T16:00:00Z","v":1391,"vw":36.182937},{"c":36.125,"h":36.185,"l":36.09,"n":106,"o":36.185,"t":"2026-10-21T16:15:00Z","v":3855,"vw":36.125563},{"c":36.04,"h":36.1051,"l":36.04,"n":79,"o":36.105,"t":"2026-10-21T16:30:00Z","v":1632,"vw":36.075219},{"c":36,"h":36.07,"l":35.99,"n":147,"o":36.02,"t":"2026-10-21T16:45:00Z","v":4419,"vw":36.028518},{"c":36.01,"h":36.01,"l":35.92,"n":113,"o":36,"t":"2026-10-21T17:00:00Z","v":5359,"vw":35.941923},{"c":35.9493,"h":35.98,"l":35.93,"n":69,"o":35.95,"t":"2026-10-21T17:15:00Z","v":2829,"vw":35.954122},{"c":35.875,"h":35.93,"l":35.875,"n":65,"o":35.93,"t":"2026-10-21T17:30:00Z","v":2398,"vw":35.901854},{"c":35.9,"h":35.93,"l":35.89,"n":78,"o":35.9,"t":"2026-10-21T17:45:00Z","v":3283,"vw":35.894437},{"c":35.7888,"h":35.93,"l":35.765,"n":234,"o":35.8904,"t":"2026-10-21T18:00:00Z","v":10042,"vw":35.820512},{"c":35.85,"h":35.85,"l":35.78,"n":67,"o":35.78,"t":"2026-10-21T18:15:00Z","v":3732,"vw":35.816853},{"c":35.83,"h":35.85,"l":35.82,"n":78,"o":35.84,"t":"2026-10-21T18:30:00Z","v":1761,"vw":35.835714},{"c":35.77,"h":35.81,"l":35.735,"n":201,"o":35.81,"t":"2026-10-21T18:45:00Z","v":7589,"vw":35.758067},{"c":35.945,"h":35.98,"l":35.83,"n":147,"o":35.84,"t":"2026-10-21T19:00:00Z","v":5865,"vw":35.930516},{"c":35.94,"h":36.02,"l":35.92,"n":178,"o":35.98,"t":"2026-10-21T19:15:00Z","v":5282,"vw":35.962784},{"c":35.93,"h":35.955,"l":35.915,"n":160,"o":35.92,"t":"2026-10-21T19:30:00Z","v":3002,"vw":35.935454},{"c":36.44,"h":36.51,"l":35.88,"n":1540,"o":35.92,"t":"2026-10-21T19:45:00Z","v":67035,"vw":36.136042},{"c":36.4,"h":36.4,"l":36.4,"n":17,"o":36.4,"t":"2026-10-21T20:00:00Z","v":28156,"vw":36.4},{"c":36.67,"h":36.67,"l":36.5,"n":24,"o":36.53,"t":"2026-10-22T13:30:00Z","v":1410,"vw":36.557329},{"c":36.61,"h":36.64,"l":36.5,"n":38,"o":36.565,"t":"2026-10-22T13:45:00Z","v":1271,"vw":36.566563},{"c":37.05,"h":37.05,"l":36.73,"n":50,"o":36.73,"t":"2026-10-22T14:00:00Z","v":1030,"vw":36.938891},{"c":37.09,"h":37.15,"l":37.09,"n":77,"o":37.14,"t":"2026-10-22T14:15:00Z","v":2362,"vw":37.1352},{"c":37.16,"h":37.16,"l":37,"n":102,"o":37,"t":"2026-10-22T14:30:00Z","v":4378,"vw":37.027343},{"c":37.04,"h":37.14,"l":37.04,"n":113,"o":37.1351,"t":"2026-10-22T14:45:00Z","v":3618,"vw":37.10797},{"c":37.06,"h":37.13,"l":36.98,"n":62,"o":37.04,"t":"2026-10-22T15:00:00Z","v":1783,"vw":37.060664},{"c":37.05,"h":37.125,"l":37.03,"n":33,"o":37.0401,"t":"2026-10-22T15:15:00Z","v":1764,"vw":37.060365},{"c":37.085,"h":37.085,"l":37.04,"n":40,"o":37.04,"t":"2026-10-22T15:30:00Z","v":2288,"vw":37.081252},{"c":37.08,"h":37.1,"l":37.08,"n":67,"o":37.1,"t":"2026-10-22T15:45:00Z","v":1598,"vw":37.091758},{"c":37.02,"h":37.0901,"l":37.02,"n":69,"o":37.0901,"t":"2026-10-22T16:00:00Z","v":1074,"vw":37.0467},{"c":36.92,"h":36.99,"l":36.92,"n":126,"o":36.99,"t":"2026-10-22T16:15:00Z","v":3423,"vw":36.948573},{"c":37.02,"h":37.02,"l":36.96,"n":114,"o":36.97,"t":"2026-10-22T16:30:00Z","v":3267,"vw":36.983125},{"c":37.2089,"h":37.2089,"l":37.2089,"n":4,"o":37.2089,"t":"2026-10-22T16:45:00Z","v":373,"vw":37.2089},{"c":37.07,"h":37.17,"l":37.07,"n":56,"o":37.15,"t":"2026-10-22T17:00:00Z","v":1703,"vw":37.123},{"c":36.98,"h":37.06,"l":36.96,"n":136,"o":37.06,"t":"2026-10-22T17:15:00Z","v":3027,"vw":36.996824},{"c":37.02,"h":37.02,"l":36.99,"n":42,"o":37.005,"t":"2026-10-22T17:30:00Z","v":1009,"vw":37.004282},{"c":37.0001,"h":37.06,"l":37,"n":77,"o":37,"t":"2026-10-22T17:45:00Z","v":2714,"vw":37.023188},{"c":37.08,"h":37.095,"l":37.05,"n":153,"o":37.05,"t":"2026-10-22T18:00:00Z","v":6239,"vw":37.06925},{"c":37.13,"h":37.15,"l":37.11,"n":73,"o":37.11,"t":"2026-10-22T18:15:00Z","v":1908,"vw":37.132083},{"c":37.07,"h":37.125,"l":37.06,"n":60,"o":37.125,"t":"2026-10-22T18:30:00Z","v":2981,"vw":37.108},{"c":37.15,"h":37.2099,"l":37.15,"n":108,"o":37.16,"t":"2026-10-22T18:45:00Z","v":2485,"vw":37.16425},{"c":37.25,"h":37.26,"l":37.16,"n":127,"o":37.185,"t":"2026-10-22T19:00:00Z","v":4430,"vw":37.217931},{"c":37.17,"h":37.26,"l":37.17,"n":94,"o":37.26,"t":"2026-10-22T19:15:00Z","v":2456,"vw":37.222205},{"c":37.11,"h":37.21,"l":37.11,"n":211,"o":37.15,"t":"2026-10-22T19:30:00Z","v":9466,"vw":37.168225},{"c":37.1,"h":37.22,"l":37.03,"n":1106,"o":37.15,"t":"2026-10-22T19:45:00Z","v":75162,"vw":37.112667},{"c":37.19,"h":37.19,"l":37.19,"n":25,"o":37.19,"t":"2026-10-22T20:00:00Z","v":19243,"vw":37.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5366035322598508,"strike":46.15431094471322,"iv":0.6746757325640507,"gamma":0.034256915431558184,"theta":-0.029887380666282607,"vega":0.02424960343486949,"rho":0.003872529176835015,"breakevenPct":25.546960142439026},{"delta":0.2,"premium":1.0739714780872047,"strike":49.9926534149086,"iv":1.04942704745346,"gamma":0.025487166525138657,"theta":-0.05395738367560002,"vega":0.029310268568215746,"rho":0.004956760631361424,"breakevenPct":37.312785407356316},{"delta":0.25,"premium":0.8139645620794017,"strike":42.076359228193326,"iv":0.5585702363775038,"gamma":0.053845578556452944,"theta":-0.03280466614949493,"vega":0.03292920381076522,"rho":0.006531753188199226,"breakevenPct":15.327571364003042},{"delta":0.3,"premium":1.025181454991744,"strike":41.07056450003932,"iv":0.5510698884741488,"gamma":0.0594221214724269,"theta":-0.03531563057202694,"vega":0.03582562228196139,"rho":0.007820150938994304,"breakevenPct":13.191035103605975},{"delta":0.35,"premium":1.2363983479040863,"strike":40.0647697718853,"iv":0.5435695405707939,"gamma":0.06499866438840085,"theta":-0.03782659499455896,"vega":0.03872204075315756,"rho":0.009108548689789383,"breakevenPct":11.054498843208908},{"delta":0.4,"premium":1.216291891965265,"strike":39.15729729913163,"iv":0.4600680093978691,"gamma":0.08654069999728368,"theta":-0.03300343894978108,"vega":0.039883209909103434,"rho":0.01053708047501498,"breakevenPct":8.560336625697479},{"delta":0.45,"premium":1.1802636898102297,"strike":38.25659224525574,"iv":0.3713353955946794,"gamma":0.10918162391180344,"theta":-0.027675482998813103,"vega":0.040924943654155915,"rho":0.011975257540509677,"breakevenPct":6.04155938442047},{"delta":0.5,"premium":1.227170418006431,"strike":37.40813045475425,"iv":0.30296995865870463,"gamma":0.12607230133210842,"theta":-0.023493982544786404,"vega":0.041583187873220025,"rho":0.013366029117509325,"breakevenPct":3.886262094005595},{"delta":0.55,"premium":1.7094855305466243,"strike":36.8339457969683,"iv":0.3415322002756087,"gamma":0.11277418465778594,"theta":-0.025331373449701426,"vega":0.040228112080845195,"rho":0.01450792187990997,"breakevenPct":3.639234545616913},{"delta":0.6,"premium":2.1918006430868164,"strike":36.25976113918236,"iv":0.3800944418925126,"gamma":0.09947606798346349,"theta":-0.027168764354616442,"vega":0.03887303628847037,"rho":0.015649814642310612,"breakevenPct":3.392206997228232},{"delta":0.65,"premium":2.67411575562701,"strike":35.68557648139642,"iv":0.41865668350941665,"gamma":0.08617795130914102,"theta":-0.029006155259531465,"vega":0.03751796049609554,"rho":0.016791707404711257,"breakevenPct":3.14517944883955},{"delta":0.7,"premium":3.1564308681672024,"strike":35.111391823610475,"iv":0.45721892512632056,"gamma":0.07287983463481856,"theta":-0.030843546164446484,"vega":0.03616288470372072,"rho":0.0179336001671119,"breakevenPct":2.898151900450869}],"put":[{"delta":0.1,"premium":1.0577565466907644,"strike":22.614956355394902,"iv":1.7130484053610726,"gamma":0.009823535366874908,"theta":-0.05383374498200644,"vega":0.0183741623470231,"rho":-0.003833114959000232,"breakevenPct":42.03495614760919},{"delta":0.15,"premium":1.0809065456537803,"strike":28.09065456537804,"iv":1.1496654900184107,"gamma":0.019605105224992474,"theta":-0.04735246389484137,"vega":0.02436800927492604,"rho":-0.005367906093715066,"breakevenPct":27.373627266135358},{"delta":0.2,"premium":1.124819399114698,"strike":31.2409699557349,"iv":0.8668341032866288,"gamma":0.0315047336772216,"theta":-0.04227629981039035,"vega":0.029195367760956423,"rho":-0.0069277934183049625,"breakevenPct":19.02083743850443},{"delta":0.25,"premium":0.5502554744525547,"strike":35.1478102189781,"iv":0.33104839416058396,"gamma":0.09005313868613138,"theta":-0.017606423357664235,"vega":0.03267350364963503,"rho":-0.008124416939369088,"breakevenPct":6.97081273319293},{"delta":0.3,"premium":0.7053649635036496,"strike":35.60401459854015,"iv":0.3247162773722628,"gamma":0.09731591240875911,"theta":-0.017934890510948907,"vega":0.034443576642335764,"rho":-0.0097514522611469,"breakevenPct":6.161200228457924},{"delta":0.35,"premium":0.8604744525547444,"strike":36.06021897810219,"iv":0.3183841605839416,"gamma":0.10457868613138685,"theta":-0.01826335766423358,"vega":0.03621364963503649,"rho":-0.011378487582924712,"breakevenPct":5.351587723722918},{"delta":0.4,"premium":1.0155839416058394,"strike":36.51642335766423,"iv":0.31205204379562046,"gamma":0.1118414598540146,"theta":-0.01859182481751825,"vega":0.03798372262773722,"rho":-0.013005522904702527,"breakevenPct":4.541975218987912},{"delta":0.45,"premium":1.1706934306569345,"strike":36.972627737226276,"iv":0.3057199270072993,"gamma":0.11910423357664233,"theta":-0.01892029197080292,"vega":0.03975379562043795,"rho":-0.014632558226480338,"breakevenPct":3.732362714252906},{"delta":0.5,"premium":1.3258029197080292,"strike":37.42883211678832,"iv":0.2993878102189781,"gamma":0.12636700729927008,"theta":-0.01924875912408759,"vega":0.041523868613138684,"rho":-0.01625959354825815,"breakevenPct":2.9227502095179005},{"delta":0.55,"premium":1.587726186411745,"strike":37.86019119153295,"iv":0.2957489928303175,"gamma":0.12284632980539434,"theta":-0.018046534653465347,"vega":0.039999044042335265,"rho":-0.0179337041951535,"breakevenPct":2.4671551354632886},{"delta":0.6,"premium":1.8693922840559916,"strike":38.28695800614544,"iv":0.29260798907476954,"gamma":0.11733250256060089,"theta":-0.016561386138613864,"vega":0.03786520996927279,"rho":-0.01961651596849237,"breakevenPct":2.0769945628140585},{"delta":0.65,"premium":2.1510583817002393,"strike":38.71372482075794,"iv":0.2894669853192216,"gamma":0.11181867531580744,"theta":-0.015076237623762376,"vega":0.03573137589621031,"rho":-0.02129932774183125,"breakevenPct":1.686833990164828},{"delta":0.7,"premium":2.432724479344486,"strike":39.14049163537043,"iv":0.2863259815636736,"gamma":0.10630484807101401,"theta":-0.013591089108910893,"vega":0.033597541823147836,"rho":-0.02298213951517012,"breakevenPct":1.2966734175155978},{"delta":0.75,"premium":2.714390576988733,"strike":39.56725844998293,"iv":0.2831849778081257,"gamma":0.10079102082622056,"theta":-0.012105940594059405,"vega":0.03146370775008535,"rho":-0.024664951288509,"breakevenPct":0.9065128448663671},{"delta":0.8,"premium":2.996056674632981,"strike":39.99402526459543,"iv":0.2800439740525777,"gamma":0.09527719358142711,"theta":-0.010620792079207918,"vega":0.02932987367702287,"rho":-0.026347763061847874,"breakevenPct":0.5163522722171363},{"delta":0.85,"premium":11.357692307692309,"strike":48.133012820512825,"iv":0.7715320512820513,"gamma":0.029190224358974358,"theta":-0.027257532051282053,"vega":0.024264423076923076,"rho":-0.03424825164250129,"breakevenPct":1.1150295433704882},{"delta":0.9,"premium":15.36340782122904,"strike":52.2998137802607,"iv":0.8554027932960888,"gamma":0.022349906890130368,"theta":-0.023337988826815623,"vega":0.018215083798882675,"rho":-0.038883308485626863,"breakevenPct":0.7515886761974652}]},"raw":{"call":[{"delta":0.15,"premium":0.5366035322598508,"strike":46.15431094471322,"iv":0.6746757325640507,"gamma":0.034256915431558184,"theta":-0.029887380666282607,"vega":0.02424960343486949,"rho":0.003872529176835015,"breakevenPct":25.546960142439026},{"delta":0.2,"premium":1.0739714780872047,"strike":49.9926534149086,"iv":1.04942704745346,"gamma":0.025487166525138657,"theta":-0.05395738367560002,"vega":0.029310268568215746,"rho":0.004956760631361424,"breakevenPct":37.312785407356316},{"delta":0.25,"premium":0.8139645620794017,"strike":42.076359228193326,"iv":0.5585702363775038,"gamma":0.053845578556452944,"theta":-0.03280466614949493,"vega":0.03292920381076522,"rho":0.006531753188199226,"breakevenPct":15.327571364003042},{"delta":0.3,"premium":1.025181454991744,"strike":41.07056450003932,"iv":0.5510698884741488,"gamma":0.0594221214724269,"theta":-0.03531563057202694,"vega":0.03582562228196139,"rho":0.007820150938994304,"breakevenPct":13.191035103605975},{"delta":0.35,"premium":1.2363983479040863,"strike":40.0647697718853,"iv":0.5435695405707939,"gamma":0.06499866438840085,"theta":-0.03782659499455896,"vega":0.03872204075315756,"rho":0.009108548689789383,"breakevenPct":11.054498843208908},{"delta":0.4,"premium":1.216291891965265,"strike":39.15729729913163,"iv":0.4600680093978691,"gamma":0.08654069999728368,"theta":-0.03300343894978108,"vega":0.039883209909103434,"rho":0.01053708047501498,"breakevenPct":8.560336625697479},{"delta":0.45,"premium":1.1802636898102297,"strike":38.25659224525574,"iv":0.3713353955946794,"gamma":0.10918162391180344,"theta":-0.027675482998813103,"vega":0.040924943654155915,"rho":0.011975257540509677,"breakevenPct":6.04155938442047},{"delta":0.5,"premium":1.227170418006431,"strike":37.40813045475425,"iv":0.30296995865870463,"gamma":0.12607230133210842,"theta":-0.023493982544786404,"vega":0.041583187873220025,"rho":0.013366029117509325,"breakevenPct":3.886262094005595},{"delta":0.55,"premium":1.7094855305466243,"strike":36.8339457969683,"iv":0.3415322002756087,"gamma":0.11277418465778594,"theta":-0.025331373449701426,"vega":0.040228112080845195,"rho":0.01450792187990997,"breakevenPct":3.639234545616913},{"delta":0.6,"premium":2.1918006430868164,"strike":36.25976113918236,"iv":0.3800944418925126,"gamma":0.09947606798346349,"theta":-0.027168764354616442,"vega":0.03887303628847037,"rho":0.015649814642310612,"breakevenPct":3.392206997228232},{"delta":0.65,"premium":2.67411575562701,"strike":35.68557648139642,"iv":0.41865668350941665,"gamma":0.08617795130914102,"theta":-0.029006155259531465,"vega":0.03751796049609554,"rho":0.016791707404711257,"breakevenPct":3.14517944883955},{"delta":0.7,"premium":3.1564308681672024,"strike":35.111391823610475,"iv":0.45721892512632056,"gamma":0.07287983463481856,"theta":-0.030843546164446484,"vega":0.03616288470372072,"rho":0.0179336001671119,"breakevenPct":2.898151900450869}],"put":[{"delta":0.1,"premium":1.0577565466907644,"strike":22.614956355394902,"iv":1.7130484053610726,"gamma":0.009823535366874908,"theta":-0.05383374498200644,"vega":0.0183741623470231,"rho":-0.003833114959000232,"breakevenPct":42.03495614760919},{"delta":0.15,"premium":1.0809065456537803,"strike":28.09065456537804,"iv":1.1496654900184107,"gamma":0.019605105224992474,"theta":-0.04735246389484137,"vega":0.02436800927492604,"rho":-0.005367906093715066,"breakevenPct":27.373627266135358},{"delta":0.2,"premium":1.124819399114698,"strike":31.2409699557349,"iv":0.8668341032866288,"gamma":0.0315047336772216,"theta":-0.04227629981039035,"vega":0.029195367760956423,"rho":-0.0069277934183049625,"breakevenPct":19.02083743850443},{"delta":0.25,"premium":0.5502554744525547,"strike":35.1478102189781,"iv":0.33104839416058396,"gamma":0.09005313868613138,"theta":-0.017606423357664235,"vega":0.03267350364963503,"rho":-0.008124416939369088,"breakevenPct":6.97081273319293},{"delta":0.3,"premium":0.7053649635036496,"strike":35.60401459854015,"iv":0.3247162773722628,"gamma":0.09731591240875911,"theta":-0.017934890510948907,"vega":0.034443576642335764,"rho":-0.0097514522611469,"breakevenPct":6.161200228457924},{"delta":0.35,"premium":0.8604744525547444,"strike":36.06021897810219,"iv":0.3183841605839416,"gamma":0.10457868613138685,"theta":-0.01826335766423358,"vega":0.03621364963503649,"rho":-0.011378487582924712,"breakevenPct":5.351587723722918},{"delta":0.4,"premium":1.0155839416058394,"strike":36.51642335766423,"iv":0.31205204379562046,"gamma":0.1118414598540146,"theta":-0.01859182481751825,"vega":0.03798372262773722,"rho":-0.013005522904702527,"breakevenPct":4.541975218987912},{"delta":0.45,"premium":1.1706934306569345,"strike":36.972627737226276,"iv":0.3057199270072993,"gamma":0.11910423357664233,"theta":-0.01892029197080292,"vega":0.03975379562043795,"rho":-0.014632558226480338,"breakevenPct":3.732362714252906},{"delta":0.5,"premium":1.3258029197080292,"strike":37.42883211678832,"iv":0.2993878102189781,"gamma":0.12636700729927008,"theta":-0.01924875912408759,"vega":0.041523868613138684,"rho":-0.01625959354825815,"breakevenPct":2.9227502095179005},{"delta":0.55,"premium":1.587726186411745,"strike":37.86019119153295,"iv":0.2957489928303175,"gamma":0.12284632980539434,"theta":-0.018046534653465347,"vega":0.039999044042335265,"rho":-0.0179337041951535,"breakevenPct":2.4671551354632886},{"delta":0.6,"premium":1.8693922840559916,"strike":38.28695800614544,"iv":0.29260798907476954,"gamma":0.11733250256060089,"theta":-0.016561386138613864,"vega":0.03786520996927279,"rho":-0.01961651596849237,"breakevenPct":2.0769945628140585},{"delta":0.65,"premium":2.1510583817002393,"strike":38.71372482075794,"iv":0.2894669853192216,"gamma":0.11181867531580744,"theta":-0.015076237623762376,"vega":0.03573137589621031,"rho":-0.02129932774183125,"breakevenPct":1.686833990164828},{"delta":0.7,"premium":2.432724479344486,"strike":39.14049163537043,"iv":0.2863259815636736,"gamma":0.10630484807101401,"theta":-0.013591089108910893,"vega":0.033597541823147836,"rho":-0.02298213951517012,"breakevenPct":1.2966734175155978},{"delta":0.75,"premium":2.714390576988733,"strike":39.56725844998293,"iv":0.2831849778081257,"gamma":0.10079102082622056,"theta":-0.012105940594059405,"vega":0.03146370775008535,"rho":-0.024664951288509,"breakevenPct":0.9065128448663671},{"delta":0.8,"premium":2.996056674632981,"strike":39.99402526459543,"iv":0.2800439740525777,"gamma":0.09527719358142711,"theta":-0.010620792079207918,"vega":0.02932987367702287,"rho":-0.026347763061847874,"breakevenPct":0.5163522722171363},{"delta":0.85,"premium":11.357692307692309,"strike":48.133012820512825,"iv":0.7715320512820513,"gamma":0.029190224358974358,"theta":-0.027257532051282053,"vega":0.024264423076923076,"rho":-0.03424825164250129,"breakevenPct":1.1150295433704882},{"delta":0.9,"premium":15.36340782122904,"strike":52.2998137802607,"iv":0.8554027932960888,"gamma":0.022349906890130368,"theta":-0.023337988826815623,"vega":0.018215083798882675,"rho":-0.038883308485626863,"breakevenPct":0.7515886761974652}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}