{"symbol":"CORO","url":"https://intraalpha.com/companies/CORO","capturedAt":"2026-10-23T02:01:00.438Z","state":"ready","quote":{"symbol":"CORO","last_price":35.34,"prev_close":35.9,"regular_close":35.34,"change":-0.56,"change_pct":-1.5599,"regular_change":-0.56,"regular_change_pct":-1.5599,"extended_change":0,"extended_change_pct":0,"bid":33.7,"ask":45.94,"bid_size":100,"ask_size":100,"volume":2727357,"vwap":35.329096,"open":35.49,"high":35.54,"low":35.235,"close":35.34,"trade_count":6158,"last_trade_at":"2026-10-22T20:00:00.750114193Z","last_quote_at":"2026-10-22T23:59:59.641982046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12800000000,"net_expense_ratio":0.0055,"portfolio_turnover":0.78,"dividend_yield":0.0231,"inception_date":"2024-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:59.132506+00:00"},"optionObservedAt":"2026-10-22T19:55:05.430Z","bars":[{"c":35.81,"h":35.8599,"l":35.81,"n":27,"o":35.85,"t":"2026-10-16T13:30:00Z","v":29108,"vw":35.845155},{"c":35.8499,"h":35.85,"l":35.79,"n":39,"o":35.815,"t":"2026-10-16T13:35:00Z","v":7446,"vw":35.813737},{"c":35.85,"h":35.85,"l":35.82,"n":32,"o":35.85,"t":"2026-10-16T13:40:00Z","v":4760,"vw":35.843867},{"c":35.84,"h":35.86,"l":35.83,"n":22,"o":35.86,"t":"2026-10-16T13:45:00Z","v":7373,"vw":35.847931},{"c":35.83,"h":35.84,"l":35.805,"n":39,"o":35.835,"t":"2026-10-16T13:50:00Z","v":10524,"vw":35.81942},{"c":35.8,"h":35.8458,"l":35.8,"n":27,"o":35.835,"t":"2026-10-16T13:55:00Z","v":8442,"vw":35.826896},{"c":35.82,"h":35.845,"l":35.804,"n":39,"o":35.8101,"t":"2026-10-16T14:00:00Z","v":7841,"vw":35.826777},{"c":35.795,"h":35.82,"l":35.7801,"n":37,"o":35.82,"t":"2026-10-16T14:05:00Z","v":10200,"vw":35.803031},{"c":35.8,"h":35.81,"l":35.7842,"n":42,"o":35.79,"t":"2026-10-16T14:10:00Z","v":15521,"vw":35.799267},{"c":35.786,"h":35.825,"l":35.78,"n":31,"o":35.81,"t":"2026-10-16T14:15:00Z","v":6659,"vw":35.806852},{"c":35.825,"h":35.83,"l":35.78,"n":36,"o":35.8,"t":"2026-10-16T14:20:00Z","v":20812,"vw":35.803695},{"c":35.825,"h":35.83,"l":35.818,"n":25,"o":35.83,"t":"2026-10-16T14:25:00Z","v":3502,"vw":35.823186},{"c":35.845,"h":35.85,"l":35.82,"n":21,"o":35.82,"t":"2026-10-16T14:30:00Z","v":16167,"vw":35.843271},{"c":35.83,"h":35.85,"l":35.829,"n":124,"o":35.85,"t":"2026-10-16T14:35:00Z","v":21843,"vw":35.838373},{"c":35.825,"h":35.85,"l":35.82,"n":51,"o":35.845,"t":"2026-10-16T14:40:00Z","v":11133,"vw":35.836331},{"c":35.86,"h":35.865,"l":35.824,"n":40,"o":35.825,"t":"2026-10-16T14:45:00Z","v":11413,"vw":35.840051},{"c":35.835,"h":35.87,"l":35.83,"n":27,"o":35.8699,"t":"2026-10-16T14:50:00Z","v":6826,"vw":35.859768},{"c":35.85,"h":35.85,"l":35.84,"n":33,"o":35.84,"t":"2026-10-16T14:55:00Z","v":8058,"vw":35.846634},{"c":35.825,"h":35.85,"l":35.82,"n":28,"o":35.85,"t":"2026-10-16T15:00:00Z","v":5794,"vw":35.827598},{"c":35.78,"h":35.825,"l":35.78,"n":34,"o":35.825,"t":"2026-10-16T15:05:00Z","v":25402,"vw":35.799237},{"c":35.7712,"h":35.79,"l":35.77,"n":63,"o":35.78,"t":"2026-10-16T15:10:00Z","v":10556,"vw":35.783999},{"c":35.765,"h":35.78,"l":35.76,"n":39,"o":35.775,"t":"2026-10-16T15:15:00Z","v":9512,"vw":35.773687},{"c":35.73,"h":35.785,"l":35.715,"n":56,"o":35.785,"t":"2026-10-16T15:20:00Z","v":19438,"vw":35.741985},{"c":35.74,"h":35.745,"l":35.73,"n":26,"o":35.745,"t":"2026-10-16T15:25:00Z","v":23381,"vw":35.738894},{"c":35.76,"h":35.765,"l":35.76,"n":12,"o":35.765,"t":"2026-10-16T15:30:00Z","v":38201,"vw":35.760094},{"c":35.765,"h":35.765,"l":35.76,"n":16,"o":35.765,"t":"2026-10-16T15:35:00Z","v":4295,"vw":35.762507},{"c":35.7499,"h":35.775,"l":35.7499,"n":19,"o":35.774,"t":"2026-10-16T15:40:00Z","v":2685,"vw":35.763396},{"c":35.7199,"h":35.76,"l":35.7199,"n":49,"o":35.74,"t":"2026-10-16T15:45:00Z","v":25950,"vw":35.749359},{"c":35.7,"h":35.71,"l":35.7,"n":15,"o":35.71,"t":"2026-10-16T15:50:00Z","v":2350,"vw":35.70111},{"c":35.656,"h":35.689,"l":35.654,"n":47,"o":35.6811,"t":"2026-10-16T15:55:00Z","v":23289,"vw":35.674533},{"c":35.64,"h":35.65,"l":35.61,"n":31,"o":35.65,"t":"2026-10-16T16:00:00Z","v":4663,"vw":35.62816},{"c":35.63,"h":35.66,"l":35.615,"n":378,"o":35.65,"t":"2026-10-16T16:05:00Z","v":107539,"vw":35.647532},{"c":35.65,"h":35.65,"l":35.6212,"n":36,"o":35.6316,"t":"2026-10-16T16:10:00Z","v":17888,"vw":35.639084},{"c":35.655,"h":35.675,"l":35.635,"n":18,"o":35.675,"t":"2026-10-16T16:15:00Z","v":5758,"vw":35.659064},{"c":35.665,"h":35.67,"l":35.65,"n":37,"o":35.65,"t":"2026-10-16T16:20:00Z","v":17324,"vw":35.655617},{"c":35.65,"h":35.66,"l":35.65,"n":46,"o":35.66,"t":"2026-10-16T16:25:00Z","v":29970,"vw":35.655084},{"c":35.6099,"h":35.65,"l":35.6001,"n":63,"o":35.65,"t":"2026-10-16T16:30:00Z","v":96807,"vw":35.626981},{"c":35.61,"h":35.615,"l":35.59,"n":51,"o":35.6,"t":"2026-10-16T16:35:00Z","v":5368,"vw":35.610972},{"c":35.605,"h":35.609,"l":35.59,"n":62,"o":35.6,"t":"2026-10-16T16:40:00Z","v":53252,"vw":35.600462},{"c":35.579,"h":35.62,"l":35.569,"n":50,"o":35.62,"t":"2026-10-16T16:45:00Z","v":27040,"vw":35.612899},{"c":35.589,"h":35.589,"l":35.57,"n":37,"o":35.575,"t":"2026-10-16T16:50:00Z","v":10254,"vw":35.578567},{"c":35.599,"h":35.599,"l":35.575,"n":34,"o":35.58,"t":"2026-10-16T16:55:00Z","v":29078,"vw":35.580396},{"c":35.53,"h":35.605,"l":35.53,"n":45,"o":35.6,"t":"2026-10-16T17:00:00Z","v":14652,"vw":35.566408},{"c":35.515,"h":35.535,"l":35.505,"n":73,"o":35.53,"t":"2026-10-16T17:05:00Z","v":29071,"vw":35.52421},{"c":35.495,"h":35.52,"l":35.49,"n":40,"o":35.515,"t":"2026-10-16T17:10:00Z","v":7592,"vw":35.510635},{"c":35.46,"h":35.4889,"l":35.46,"n":42,"o":35.4889,"t":"2026-10-16T17:15:00Z","v":13828,"vw":35.470996},{"c":35.485,"h":35.485,"l":35.455,"n":45,"o":35.455,"t":"2026-10-16T17:20:00Z","v":10190,"vw":35.46598},{"c":35.51,"h":35.5198,"l":35.48,"n":58,"o":35.49,"t":"2026-10-16T17:25:00Z","v":18711,"vw":35.504496},{"c":35.53,"h":35.53,"l":35.505,"n":41,"o":35.505,"t":"2026-10-16T17:30:00Z","v":15683,"vw":35.514741},{"c":35.53,"h":35.545,"l":35.53,"n":37,"o":35.545,"t":"2026-10-16T17:35:00Z","v":8030,"vw":35.533295},{"c":35.5801,"h":35.6,"l":35.515,"n":57,"o":35.515,"t":"2026-10-16T17:40:00Z","v":10983,"vw":35.568604},{"c":35.545,"h":35.58,"l":35.545,"n":58,"o":35.58,"t":"2026-10-16T17:45:00Z","v":6717,"vw":35.563738},{"c":35.5269,"h":35.56,"l":35.5269,"n":41,"o":35.56,"t":"2026-10-16T17:50:00Z","v":7769,"vw":35.540531},{"c":35.51,"h":35.525,"l":35.505,"n":34,"o":35.525,"t":"2026-10-16T17:55:00Z","v":163763,"vw":35.510325},{"c":35.4697,"h":35.518,"l":35.46,"n":363,"o":35.518,"t":"2026-10-16T18:00:00Z","v":163018,"vw":35.501563},{"c":35.52,"h":35.52,"l":35.48,"n":42,"o":35.485,"t":"2026-10-16T18:05:00Z","v":14259,"vw":35.507751},{"c":35.51,"h":35.515,"l":35.495,"n":54,"o":35.515,"t":"2026-10-16T18:10:00Z","v":18603,"vw":35.506831},{"c":35.475,"h":35.495,"l":35.475,"n":37,"o":35.4901,"t":"2026-10-16T18:15:00Z","v":14084,"vw":35.480678},{"c":35.4899,"h":35.4899,"l":35.46,"n":48,"o":35.47,"t":"2026-10-16T18:20:00Z","v":85678,"vw":35.469805},{"c":35.485,"h":35.5,"l":35.48,"n":35,"o":35.495,"t":"2026-10-16T18:25:00Z","v":61894,"vw":35.494098},{"c":35.495,"h":35.505,"l":35.465,"n":35,"o":35.485,"t":"2026-10-16T18:30:00Z","v":12829,"vw":35.482494},{"c":35.49,"h":35.49,"l":35.4799,"n":14,"o":35.49,"t":"2026-10-16T18:35:00Z","v":45044,"vw":35.480736},{"c":35.485,"h":35.495,"l":35.47,"n":42,"o":35.49,"t":"2026-10-16T18:40:00Z","v":6241,"vw":35.483569},{"c":35.475,"h":35.49,"l":35.4623,"n":78,"o":35.4803,"t":"2026-10-16T18:45:00Z","v":70941,"vw":35.473734},{"c":35.44,"h":35.47,"l":35.44,"n":49,"o":35.465,"t":"2026-10-16T18:50:00Z","v":45480,"vw":35.460247},{"c":35.445,"h":35.4499,"l":35.425,"n":41,"o":35.43,"t":"2026-10-16T18:55:00Z","v":20645,"vw":35.437573},{"c":35.445,"h":35.46,"l":35.44,"n":53,"o":35.455,"t":"2026-10-16T19:00:00Z","v":8625,"vw":35.448699},{"c":35.4399,"h":35.45,"l":35.415,"n":55,"o":35.44,"t":"2026-10-16T19:05:00Z","v":14362,"vw":35.435458},{"c":35.509,"h":35.509,"l":35.44,"n":115,"o":35.44,"t":"2026-10-16T19:10:00Z","v":320167,"vw":35.460548},{"c":35.4999,"h":35.51,"l":35.47,"n":31,"o":35.51,"t":"2026-10-16T19:15:00Z","v":11235,"vw":35.495462},{"c":35.5101,"h":35.515,"l":35.5,"n":33,"o":35.5,"t":"2026-10-16T19:20:00Z","v":13496,"vw":35.506799},{"c":35.53,"h":35.53,"l":35.51,"n":148,"o":35.515,"t":"2026-10-16T19:25:00Z","v":76966,"vw":35.519946},{"c":35.485,"h":35.545,"l":35.48,"n":227,"o":35.535,"t":"2026-10-16T19:30:00Z","v":31276,"vw":35.498403},{"c":35.4889,"h":35.5,"l":35.475,"n":103,"o":35.4899,"t":"2026-10-16T19:35:00Z","v":27853,"vw":35.483184},{"c":35.455,"h":35.49,"l":35.455,"n":101,"o":35.4899,"t":"2026-10-16T19:40:00Z","v":10038,"vw":35.477287},{"c":35.46,"h":35.48,"l":35.4527,"n":131,"o":35.46,"t":"2026-10-16T19:45:00Z","v":33459,"vw":35.468526},{"c":35.52,"h":35.52,"l":35.47,"n":72,"o":35.47,"t":"2026-10-16T19:50:00Z","v":37698,"vw":35.490465},{"c":35.52,"h":35.52,"l":35.5,"n":97,"o":35.5,"t":"2026-10-16T19:55:00Z","v":20379,"vw":35.514375},{"c":35.52,"h":35.52,"l":35.52,"n":7,"o":35.52,"t":"2026-10-16T20:00:00Z","v":4566,"vw":35.52},{"c":35.64,"h":35.75,"l":35.63,"n":56,"o":35.75,"t":"2026-10-19T13:30:00Z","v":12582,"vw":35.683945},{"c":35.6364,"h":35.66,"l":35.62,"n":41,"o":35.64,"t":"2026-10-19T13:35:00Z","v":14898,"vw":35.651199},{"c":35.63,"h":35.6492,"l":35.61,"n":24,"o":35.615,"t":"2026-10-19T13:40:00Z","v":11573,"vw":35.629798},{"c":35.6207,"h":35.63,"l":35.61,"n":84,"o":35.62,"t":"2026-10-19T13:45:00Z","v":17154,"vw":35.62468},{"c":35.6199,"h":35.64,"l":35.6199,"n":34,"o":35.625,"t":"2026-10-19T13:50:00Z","v":12099,"vw":35.628099},{"c":35.6051,"h":35.625,"l":35.6051,"n":39,"o":35.61,"t":"2026-10-19T13:55:00Z","v":4134,"vw":35.616751},{"c":35.56,"h":35.6073,"l":35.56,"n":30,"o":35.6073,"t":"2026-10-19T14:00:00Z","v":4532,"vw":35.578011},{"c":35.595,"h":35.595,"l":35.58,"n":41,"o":35.58,"t":"2026-10-19T14:05:00Z","v":13120,"vw":35.587222},{"c":35.625,"h":35.63,"l":35.59,"n":51,"o":35.595,"t":"2026-10-19T14:10:00Z","v":15925,"vw":35.609909},{"c":35.6601,"h":35.675,"l":35.6311,"n":78,"o":35.635,"t":"2026-10-19T14:15:00Z","v":29709,"vw":35.660586},{"c":35.65,"h":35.67,"l":35.645,"n":67,"o":35.665,"t":"2026-10-19T14:20:00Z","v":88668,"vw":35.647477},{"c":35.64,"h":35.66,"l":35.64,"n":60,"o":35.6511,"t":"2026-10-19T14:25:00Z","v":30178,"vw":35.651497},{"c":35.595,"h":35.64,"l":35.595,"n":53,"o":35.64,"t":"2026-10-19T14:30:00Z","v":60180,"vw":35.611274},{"c":35.58,"h":35.595,"l":35.58,"n":70,"o":35.59,"t":"2026-10-19T14:35:00Z","v":4030,"vw":35.589735},{"c":35.585,"h":35.595,"l":35.58,"n":40,"o":35.58,"t":"2026-10-19T14:40:00Z","v":20117,"vw":35.586909},{"c":35.575,"h":35.605,"l":35.575,"n":56,"o":35.585,"t":"2026-10-19T14:45:00Z","v":11715,"vw":35.594979},{"c":35.57,"h":35.576,"l":35.555,"n":26,"o":35.57,"t":"2026-10-19T14:50:00Z","v":16508,"vw":35.572975},{"c":35.5852,"h":35.59,"l":35.575,"n":42,"o":35.575,"t":"2026-10-19T14:55:00Z","v":4736,"vw":35.582087},{"c":35.605,"h":35.615,"l":35.585,"n":85,"o":35.585,"t":"2026-10-19T15:00:00Z","v":13276,"vw":35.602445},{"c":35.625,"h":35.625,"l":35.605,"n":40,"o":35.61,"t":"2026-10-19T15:05:00Z","v":8136,"vw":35.618664},{"c":35.635,"h":35.64,"l":35.61,"n":87,"o":35.62,"t":"2026-10-19T15:10:00Z","v":64630,"vw":35.628951},{"c":35.67,"h":35.68,"l":35.64,"n":80,"o":35.64,"t":"2026-10-19T15:15:00Z","v":37619,"vw":35.656752},{"c":35.6801,"h":35.6801,"l":35.6604,"n":47,"o":35.67,"t":"2026-10-19T15:20:00Z","v":25698,"vw":35.670608},{"c":35.715,"h":35.715,"l":35.68,"n":77,"o":35.685,"t":"2026-10-19T15:25:00Z","v":35515,"vw":35.694731},{"c":35.705,"h":35.7158,"l":35.685,"n":88,"o":35.7158,"t":"2026-10-19T15:30:00Z","v":47155,"vw":35.705666},{"c":35.725,"h":35.73,"l":35.705,"n":51,"o":35.705,"t":"2026-10-19T15:35:00Z","v":17010,"vw":35.722253},{"c":35.71,"h":35.725,"l":35.71,"n":71,"o":35.725,"t":"2026-10-19T15:40:00Z","v":37427,"vw":35.715797},{"c":35.69,"h":35.7099,"l":35.6811,"n":42,"o":35.7065,"t":"2026-10-19T15:45:00Z","v":6489,"vw":35.697791},{"c":35.685,"h":35.705,"l":35.685,"n":57,"o":35.69,"t":"2026-10-19T15:50:00Z","v":13363,"vw":35.693267},{"c":35.685,"h":35.69,"l":35.67,"n":17,"o":35.67,"t":"2026-10-19T15:55:00Z","v":6239,"vw":35.681368},{"c":35.6199,"h":35.68,"l":35.605,"n":30,"o":35.68,"t":"2026-10-19T16:00:00Z","v":4920,"vw":35.637231},{"c":35.615,"h":35.6299,"l":35.61,"n":47,"o":35.6299,"t":"2026-10-19T16:05:00Z","v":8204,"vw":35.614456},{"c":35.63,"h":35.63,"l":35.6134,"n":28,"o":35.615,"t":"2026-10-19T16:10:00Z","v":6036,"vw":35.62367},{"c":35.63,"h":35.64,"l":35.625,"n":59,"o":35.625,"t":"2026-10-19T16:15:00Z","v":36359,"vw":35.635315},{"c":35.615,"h":35.626,"l":35.605,"n":60,"o":35.62,"t":"2026-10-19T16:20:00Z","v":12458,"vw":35.616621},{"c":35.62,"h":35.6258,"l":35.605,"n":87,"o":35.625,"t":"2026-10-19T16:25:00Z","v":32747,"vw":35.615808},{"c":35.605,"h":35.61,"l":35.5899,"n":39,"o":35.61,"t":"2026-10-19T16:30:00Z","v":9948,"vw":35.600645},{"c":35.6,"h":35.615,"l":35.6,"n":25,"o":35.6,"t":"2026-10-19T16:35:00Z","v":6848,"vw":35.602854},{"c":35.605,"h":35.61,"l":35.595,"n":37,"o":35.595,"t":"2026-10-19T16:40:00Z","v":8720,"vw":35.606145},{"c":35.575,"h":35.6,"l":35.565,"n":58,"o":35.6,"t":"2026-10-19T16:45:00Z","v":16979,"vw":35.581328},{"c":35.56,"h":35.575,"l":35.56,"n":45,"o":35.575,"t":"2026-10-19T16:50:00Z","v":7445,"vw":35.561687},{"c":35.57,"h":35.575,"l":35.555,"n":57,"o":35.555,"t":"2026-10-19T16:55:00Z","v":13768,"vw":35.567039},{"c":35.565,"h":35.565,"l":35.5499,"n":60,"o":35.56,"t":"2026-10-19T17:00:00Z","v":13197,"vw":35.555836},{"c":35.52,"h":35.56,"l":35.52,"n":51,"o":35.555,"t":"2026-10-19T17:05:00Z","v":15370,"vw":35.540823},{"c":35.5301,"h":35.535,"l":35.5201,"n":25,"o":35.53,"t":"2026-10-19T17:10:00Z","v":5151,"vw":35.530032},{"c":35.545,"h":35.555,"l":35.535,"n":76,"o":35.535,"t":"2026-10-19T17:15:00Z","v":19038,"vw":35.548616},{"c":35.54,"h":35.545,"l":35.53,"n":40,"o":35.545,"t":"2026-10-19T17:20:00Z","v":15086,"vw":35.53509},{"c":35.55,"h":35.56,"l":35.535,"n":41,"o":35.54,"t":"2026-10-19T17:25:00Z","v":31429,"vw":35.555055},{"c":35.55,"h":35.56,"l":35.545,"n":47,"o":35.56,"t":"2026-10-19T17:30:00Z","v":9215,"vw":35.552049},{"c":35.545,"h":35.5499,"l":35.535,"n":44,"o":35.54,"t":"2026-10-19T17:35:00Z","v":12530,"vw":35.542983},{"c":35.554,"h":35.565,"l":35.535,"n":46,"o":35.545,"t":"2026-10-19T17:40:00Z","v":19549,"vw":35.546988},{"c":35.53,"h":35.555,"l":35.53,"n":68,"o":35.555,"t":"2026-10-19T17:45:00Z","v":8658,"vw":35.537431},{"c":35.54,"h":35.545,"l":35.53,"n":218,"o":35.535,"t":"2026-10-19T17:50:00Z","v":281999,"vw":35.537292},{"c":35.555,"h":35.555,"l":35.535,"n":77,"o":35.535,"t":"2026-10-19T17:55:00Z","v":21817,"vw":35.545815},{"c":35.55,"h":35.565,"l":35.525,"n":77,"o":35.56,"t":"2026-10-19T18:00:00Z","v":44257,"vw":35.557117},{"c":35.545,"h":35.55,"l":35.545,"n":39,"o":35.549,"t":"2026-10-19T18:05:00Z","v":11611,"vw":35.546516},{"c":35.56,"h":35.565,"l":35.55,"n":62,"o":35.55,"t":"2026-10-19T18:10:00Z","v":9250,"vw":35.558216},{"c":35.555,"h":35.5651,"l":35.555,"n":39,"o":35.56,"t":"2026-10-19T18:15:00Z","v":6613,"vw":35.56058},{"c":35.54,"h":35.555,"l":35.535,"n":54,"o":35.555,"t":"2026-10-19T18:20:00Z","v":18137,"vw":35.545922},{"c":35.525,"h":35.535,"l":35.5146,"n":73,"o":35.535,"t":"2026-10-19T18:25:00Z","v":108109,"vw":35.534024},{"c":35.525,"h":35.53,"l":35.525,"n":48,"o":35.525,"t":"2026-10-19T18:30:00Z","v":20927,"vw":35.528032},{"c":35.535,"h":35.5351,"l":35.51,"n":88,"o":35.52,"t":"2026-10-19T18:35:00Z","v":17759,"vw":35.523908},{"c":35.5401,"h":35.5476,"l":35.535,"n":111,"o":35.54,"t":"2026-10-19T18:40:00Z","v":17507,"vw":35.544104},{"c":35.565,"h":35.57,"l":35.545,"n":44,"o":35.545,"t":"2026-10-19T18:45:00Z","v":10531,"vw":35.563106},{"c":35.55,"h":35.57,"l":35.55,"n":102,"o":35.565,"t":"2026-10-19T18:50:00Z","v":25851,"vw":35.559082},{"c":35.555,"h":35.56,"l":35.55,"n":28,"o":35.55,"t":"2026-10-19T18:55:00Z","v":25666,"vw":35.552074},{"c":35.555,"h":35.56,"l":35.55,"n":53,"o":35.555,"t":"2026-10-19T19:00:00Z","v":13579,"vw":35.553847},{"c":35.535,"h":35.56,"l":35.525,"n":111,"o":35.555,"t":"2026-10-19T19:05:00Z","v":41513,"vw":35.542313},{"c":35.535,"h":35.54,"l":35.525,"n":44,"o":35.535,"t":"2026-10-19T19:10:00Z","v":39860,"vw":35.53882},{"c":35.555,"h":35.555,"l":35.534,"n":55,"o":35.535,"t":"2026-10-19T19:15:00Z","v":39538,"vw":35.538661},{"c":35.58,"h":35.58,"l":35.5511,"n":85,"o":35.5612,"t":"2026-10-19T19:20:00Z","v":50356,"vw":35.563241},{"c":35.565,"h":35.58,"l":35.56,"n":80,"o":35.575,"t":"2026-10-19T19:25:00Z","v":41424,"vw":35.571241},{"c":35.565,"h":35.5699,"l":35.555,"n":109,"o":35.56,"t":"2026-10-19T19:30:00Z","v":32010,"vw":35.559157},{"c":35.565,"h":35.57,"l":35.5601,"n":67,"o":35.565,"t":"2026-10-19T19:35:00Z","v":50566,"vw":35.568217},{"c":35.555,"h":35.57,"l":35.555,"n":86,"o":35.5673,"t":"2026-10-19T19:40:00Z","v":24527,"vw":35.562219},{"c":35.5501,"h":35.56,"l":35.545,"n":117,"o":35.5591,"t":"2026-10-19T19:45:00Z","v":59285,"vw":35.555235},{"c":35.52,"h":35.54,"l":35.51,"n":102,"o":35.54,"t":"2026-10-19T19:50:00Z","v":32656,"vw":35.519889},{"c":35.5,"h":35.52,"l":35.49,"n":207,"o":35.515,"t":"2026-10-19T19:55:00Z","v":83869,"vw":35.508253},{"c":35.51,"h":35.51,"l":35.51,"n":8,"o":35.51,"t":"2026-10-19T20:00:00Z","v":1367,"vw":35.51},{"c":34.1636,"h":34.1636,"l":34.1636,"n":1,"o":34.1636,"t":"2026-10-19T20:35:00Z","v":291,"vw":34.1636},{"c":35.43,"h":35.44,"l":35.4001,"n":45,"o":35.41,"t":"2026-10-20T13:30:00Z","v":15676,"vw":35.423875},{"c":35.49,"h":35.4924,"l":35.42,"n":46,"o":35.42,"t":"2026-10-20T13:35:00Z","v":12585,"vw":35.474988},{"c":35.4789,"h":35.485,"l":35.4789,"n":13,"o":35.4812,"t":"2026-10-20T13:40:00Z","v":2874,"vw":35.48099},{"c":35.515,"h":35.5161,"l":35.485,"n":70,"o":35.49,"t":"2026-10-20T13:45:00Z","v":27520,"vw":35.50713},{"c":35.53,"h":35.54,"l":35.5101,"n":66,"o":35.515,"t":"2026-10-20T13:50:00Z","v":16492,"vw":35.519616},{"c":35.58,"h":35.6,"l":35.525,"n":48,"o":35.525,"t":"2026-10-20T13:55:00Z","v":33673,"vw":35.562998},{"c":35.565,"h":35.585,"l":35.54,"n":93,"o":35.54,"t":"2026-10-20T14:00:00Z","v":39573,"vw":35.577806},{"c":35.605,"h":35.63,"l":35.5601,"n":137,"o":35.5601,"t":"2026-10-20T14:05:00Z","v":40077,"vw":35.589331},{"c":35.625,"h":35.635,"l":35.595,"n":58,"o":35.595,"t":"2026-10-20T14:10:00Z","v":21770,"vw":35.605497},{"c":35.685,"h":35.685,"l":35.63,"n":118,"o":35.63,"t":"2026-10-20T14:15:00Z","v":32943,"vw":35.650584},{"c":35.755,"h":35.755,"l":35.685,"n":72,"o":35.689,"t":"2026-10-20T14:20:00Z","v":10932,"vw":35.712038},{"c":35.8123,"h":35.815,"l":35.755,"n":50,"o":35.76,"t":"2026-10-20T14:25:00Z","v":9555,"vw":35.798575},{"c":35.77,"h":35.84,"l":35.77,"n":120,"o":35.815,"t":"2026-10-20T14:30:00Z","v":7968,"vw":35.810176},{"c":35.78,"h":35.795,"l":35.7639,"n":45,"o":35.7899,"t":"2026-10-20T14:35:00Z","v":6003,"vw":35.785274},{"c":35.815,"h":35.82,"l":35.78,"n":32,"o":35.78,"t":"2026-10-20T14:40:00Z","v":5317,"vw":35.799022},{"c":35.79,"h":35.815,"l":35.79,"n":33,"o":35.81,"t":"2026-10-20T14:45:00Z","v":3414,"vw":35.80136},{"c":35.8,"h":35.8,"l":35.775,"n":22,"o":35.79,"t":"2026-10-20T14:50:00Z","v":10231,"vw":35.785481},{"c":35.79,"h":35.81,"l":35.79,"n":20,"o":35.8,"t":"2026-10-20T14:55:00Z","v":4011,"vw":35.803104},{"c":35.76,"h":35.7804,"l":35.76,"n":19,"o":35.78,"t":"2026-10-20T15:00:00Z","v":6125,"vw":35.77323},{"c":35.765,"h":35.776,"l":35.76,"n":30,"o":35.76,"t":"2026-10-20T15:05:00Z","v":3814,"vw":35.769213},{"c":35.6795,"h":35.76,"l":35.6795,"n":47,"o":35.75,"t":"2026-10-20T15:10:00Z","v":12294,"vw":35.742102},{"c":35.715,"h":35.725,"l":35.66,"n":70,"o":35.66,"t":"2026-10-20T15:15:00Z","v":33196,"vw":35.710837},{"c":35.68,"h":35.72,"l":35.67,"n":22,"o":35.72,"t":"2026-10-20T15:20:00Z","v":9719,"vw":35.678347},{"c":35.67,"h":35.6864,"l":35.66,"n":38,"o":35.685,"t":"2026-10-20T15:25:00Z","v":8166,"vw":35.681051},{"c":35.63,"h":35.67,"l":35.63,"n":45,"o":35.67,"t":"2026-10-20T15:30:00Z","v":19282,"vw":35.647132},{"c":35.66,"h":35.67,"l":35.645,"n":53,"o":35.645,"t":"2026-10-20T15:35:00Z","v":11487,"vw":35.657339},{"c":35.7,"h":35.71,"l":35.665,"n":45,"o":35.665,"t":"2026-10-20T15:40:00Z","v":12098,"vw":35.692794},{"c":35.71,"h":35.71,"l":35.685,"n":42,"o":35.7,"t":"2026-10-20T15:45:00Z","v":17109,"vw":35.707726},{"c":35.73,"h":35.73,"l":35.7,"n":13,"o":35.7,"t":"2026-10-20T15:50:00Z","v":3464,"vw":35.716531},{"c":35.72,"h":35.739,"l":35.72,"n":23,"o":35.739,"t":"2026-10-20T15:55:00Z","v":2718,"vw":35.730741},{"c":35.705,"h":35.74,"l":35.705,"n":48,"o":35.735,"t":"2026-10-20T16:00:00Z","v":13262,"vw":35.722845},{"c":35.73,"h":35.7351,"l":35.715,"n":39,"o":35.72,"t":"2026-10-20T16:05:00Z","v":7483,"vw":35.730033},{"c":35.7097,"h":35.725,"l":35.6902,"n":34,"o":35.72,"t":"2026-10-20T16:10:00Z","v":12946,"vw":35.710766},{"c":35.665,"h":35.73,"l":35.665,"n":78,"o":35.7199,"t":"2026-10-20T16:15:00Z","v":34686,"vw":35.696773},{"c":35.699,"h":35.7,"l":35.665,"n":62,"o":35.665,"t":"2026-10-20T16:20:00Z","v":14467,"vw":35.687245},{"c":35.7201,"h":35.73,"l":35.69,"n":72,"o":35.7,"t":"2026-10-20T16:25:00Z","v":72049,"vw":35.710041},{"c":35.73,"h":35.7399,"l":35.72,"n":42,"o":35.725,"t":"2026-10-20T16:30:00Z","v":27079,"vw":35.731526},{"c":35.74,"h":35.75,"l":35.735,"n":47,"o":35.735,"t":"2026-10-20T16:35:00Z","v":5092,"vw":35.7454},{"c":35.73,"h":35.75,"l":35.72,"n":113,"o":35.74,"t":"2026-10-20T16:40:00Z","v":41900,"vw":35.741688},{"c":35.734,"h":35.745,"l":35.72,"n":72,"o":35.73,"t":"2026-10-20T16:45:00Z","v":15732,"vw":35.735389},{"c":35.7,"h":35.74,"l":35.6997,"n":107,"o":35.735,"t":"2026-10-20T16:50:00Z","v":49123,"vw":35.719689},{"c":35.705,"h":35.716,"l":35.7,"n":44,"o":35.716,"t":"2026-10-20T16:55:00Z","v":18354,"vw":35.712503},{"c":35.705,"h":35.725,"l":35.69,"n":64,"o":35.7099,"t":"2026-10-20T17:00:00Z","v":21650,"vw":35.704057},{"c":35.7,"h":35.7099,"l":35.695,"n":48,"o":35.7099,"t":"2026-10-20T17:05:00Z","v":23747,"vw":35.70281},{"c":35.71,"h":35.7158,"l":35.6986,"n":60,"o":35.7,"t":"2026-10-20T17:10:00Z","v":13594,"vw":35.704885},{"c":35.72,"h":35.7299,"l":35.7106,"n":70,"o":35.7106,"t":"2026-10-20T17:15:00Z","v":18849,"vw":35.721988},{"c":35.7306,"h":35.7499,"l":35.725,"n":62,"o":35.725,"t":"2026-10-20T17:20:00Z","v":14659,"vw":35.735226},{"c":35.745,"h":35.75,"l":35.735,"n":40,"o":35.735,"t":"2026-10-20T17:25:00Z","v":6418,"vw":35.744345},{"c":35.745,"h":35.756,"l":35.745,"n":84,"o":35.745,"t":"2026-10-20T17:30:00Z","v":14312,"vw":35.751053},{"c":35.75,"h":35.77,"l":35.75,"n":51,"o":35.75,"t":"2026-10-20T17:35:00Z","v":11609,"vw":35.756601},{"c":35.755,"h":35.76,"l":35.7511,"n":32,"o":35.755,"t":"2026-10-20T17:40:00Z","v":3935,"vw":35.756382},{"c":35.75,"h":35.765,"l":35.75,"n":31,"o":35.755,"t":"2026-10-20T17:45:00Z","v":5718,"vw":35.755979},{"c":35.7799,"h":35.7799,"l":35.7586,"n":78,"o":35.76,"t":"2026-10-20T17:50:00Z","v":15111,"vw":35.76371},{"c":35.759,"h":35.77,"l":35.7507,"n":22,"o":35.77,"t":"2026-10-20T17:55:00Z","v":3149,"vw":35.758834},{"c":35.765,"h":35.77,"l":35.755,"n":60,"o":35.765,"t":"2026-10-20T18:00:00Z","v":18888,"vw":35.762861},{"c":35.7699,"h":35.77,"l":35.76,"n":41,"o":35.7601,"t":"2026-10-20T18:05:00Z","v":4185,"vw":35.765408},{"c":35.775,"h":35.7799,"l":35.7601,"n":55,"o":35.765,"t":"2026-10-20T18:10:00Z","v":231107,"vw":35.770216},{"c":35.765,"h":35.775,"l":35.765,"n":16,"o":35.7701,"t":"2026-10-20T18:15:00Z","v":3711,"vw":35.771812},{"c":35.7559,"h":35.765,"l":35.7501,"n":30,"o":35.765,"t":"2026-10-20T18:20:00Z","v":6929,"vw":35.759207},{"c":35.7498,"h":35.75,"l":35.745,"n":27,"o":35.75,"t":"2026-10-20T18:25:00Z","v":6164,"vw":35.746362},{"c":35.735,"h":35.745,"l":35.7301,"n":24,"o":35.7442,"t":"2026-10-20T18:30:00Z","v":2826,"vw":35.736565},{"c":35.725,"h":35.735,"l":35.72,"n":59,"o":35.73,"t":"2026-10-20T18:35:00Z","v":11361,"vw":35.727935},{"c":35.715,"h":35.7399,"l":35.71,"n":67,"o":35.73,"t":"2026-10-20T18:40:00Z","v":20546,"vw":35.722138},{"c":35.7259,"h":35.735,"l":35.71,"n":72,"o":35.71,"t":"2026-10-20T18:45:00Z","v":55405,"vw":35.723823},{"c":35.735,"h":35.735,"l":35.725,"n":69,"o":35.725,"t":"2026-10-20T18:50:00Z","v":10129,"vw":35.72853},{"c":35.735,"h":35.745,"l":35.725,"n":178,"o":35.74,"t":"2026-10-20T18:55:00Z","v":5726,"vw":35.734369},{"c":35.735,"h":35.75,"l":35.735,"n":116,"o":35.735,"t":"2026-10-20T19:00:00Z","v":13671,"vw":35.740839},{"c":35.7399,"h":35.7499,"l":35.735,"n":85,"o":35.735,"t":"2026-10-20T19:05:00Z","v":15137,"vw":35.742957},{"c":35.725,"h":35.74,"l":35.72,"n":112,"o":35.739,"t":"2026-10-20T19:10:00Z","v":55311,"vw":35.736504},{"c":35.725,"h":35.7299,"l":35.72,"n":127,"o":35.725,"t":"2026-10-20T19:15:00Z","v":44041,"vw":35.723502},{"c":35.705,"h":35.725,"l":35.7024,"n":95,"o":35.725,"t":"2026-10-20T19:20:00Z","v":65647,"vw":35.712251},{"c":35.715,"h":35.725,"l":35.7027,"n":150,"o":35.705,"t":"2026-10-20T19:25:00Z","v":45754,"vw":35.714176},{"c":35.725,"h":35.73,"l":35.71,"n":95,"o":35.715,"t":"2026-10-20T19:30:00Z","v":34540,"vw":35.719631},{"c":35.709,"h":35.726,"l":35.7,"n":115,"o":35.72,"t":"2026-10-20T19:35:00Z","v":151287,"vw":35.705745},{"c":35.735,"h":35.735,"l":35.7039,"n":62,"o":35.705,"t":"2026-10-20T19:40:00Z","v":23707,"vw":35.721897},{"c":35.725,"h":35.735,"l":35.72,"n":61,"o":35.73,"t":"2026-10-20T19:45:00Z","v":17064,"vw":35.726417},{"c":35.735,"h":35.735,"l":35.704,"n":52,"o":35.72,"t":"2026-10-20T19:50:00Z","v":13005,"vw":35.718316},{"c":35.72,"h":35.7299,"l":35.71,"n":170,"o":35.725,"t":"2026-10-20T19:55:00Z","v":82175,"vw":35.718023},{"c":35.72,"h":35.72,"l":35.72,"n":7,"o":35.72,"t":"2026-10-20T20:00:00Z","v":448,"vw":35.72},{"c":35.925,"h":35.99,"l":35.92,"n":44,"o":35.99,"t":"2026-10-21T13:30:00Z","v":20725,"vw":35.977239},{"c":35.875,"h":35.9299,"l":35.87,"n":33,"o":35.9299,"t":"2026-10-21T13:35:00Z","v":7498,"vw":35.89259},{"c":35.845,"h":35.875,"l":35.8401,"n":45,"o":35.875,"t":"2026-10-21T13:40:00Z","v":26513,"vw":35.859887},{"c":35.885,"h":35.885,"l":35.865,"n":42,"o":35.87,"t":"2026-10-21T13:45:00Z","v":13304,"vw":35.875829},{"c":35.845,"h":35.87,"l":35.84,"n":29,"o":35.86,"t":"2026-10-21T13:50:00Z","v":78954,"vw":35.868251},{"c":35.86,"h":35.875,"l":35.845,"n":48,"o":35.85,"t":"2026-10-21T13:55:00Z","v":12883,"vw":35.869108},{"c":35.855,"h":35.8812,"l":35.85,"n":46,"o":35.85,"t":"2026-10-21T14:00:00Z","v":3821,"vw":35.868243},{"c":35.81,"h":35.825,"l":35.8001,"n":76,"o":35.805,"t":"2026-10-21T14:05:00Z","v":21220,"vw":35.817119},{"c":35.835,"h":35.84,"l":35.8101,"n":67,"o":35.82,"t":"2026-10-21T14:10:00Z","v":23832,"vw":35.825372},{"c":35.805,"h":35.8399,"l":35.804,"n":78,"o":35.8399,"t":"2026-10-21T14:15:00Z","v":21669,"vw":35.819939},{"c":35.835,"h":35.835,"l":35.8,"n":55,"o":35.81,"t":"2026-10-21T14:20:00Z","v":12608,"vw":35.81818},{"c":35.8501,"h":35.87,"l":35.815,"n":50,"o":35.82,"t":"2026-10-21T14:25:00Z","v":11638,"vw":35.830308},{"c":35.87,"h":35.875,"l":35.835,"n":65,"o":35.835,"t":"2026-10-21T14:30:00Z","v":19005,"vw":35.868343},{"c":35.83,"h":35.87,"l":35.83,"n":41,"o":35.87,"t":"2026-10-21T14:35:00Z","v":12627,"vw":35.847897},{"c":35.85,"h":35.85,"l":35.83,"n":98,"o":35.8398,"t":"2026-10-21T14:40:00Z","v":13196,"vw":35.843619},{"c":35.8641,"h":35.87,"l":35.85,"n":43,"o":35.855,"t":"2026-10-21T14:45:00Z","v":15107,"vw":35.862557},{"c":35.845,"h":35.875,"l":35.845,"n":56,"o":35.8601,"t":"2026-10-21T14:50:00Z","v":19821,"vw":35.865715},{"c":35.84,"h":35.8499,"l":35.835,"n":58,"o":35.845,"t":"2026-10-21T14:55:00Z","v":14863,"vw":35.844498},{"c":35.8118,"h":35.845,"l":35.8118,"n":47,"o":35.835,"t":"2026-10-21T15:00:00Z","v":11490,"vw":35.833085},{"c":35.83,"h":35.83,"l":35.825,"n":33,"o":35.83,"t":"2026-10-21T15:05:00Z","v":4405,"vw":35.829672},{"c":35.86,"h":35.86,"l":35.84,"n":35,"o":35.855,"t":"2026-10-21T15:10:00Z","v":14449,"vw":35.847741},{"c":35.8499,"h":35.86,"l":35.845,"n":39,"o":35.86,"t":"2026-10-21T15:15:00Z","v":4927,"vw":35.851897},{"c":35.8682,"h":35.874,"l":35.845,"n":38,"o":35.845,"t":"2026-10-21T15:20:00Z","v":18710,"vw":35.868064},{"c":35.89,"h":35.89,"l":35.87,"n":65,"o":35.87,"t":"2026-10-21T15:25:00Z","v":29774,"vw":35.872496},{"c":35.905,"h":35.9096,"l":35.895,"n":36,"o":35.895,"t":"2026-10-21T15:30:00Z","v":7342,"vw":35.898324},{"c":35.92,"h":35.92,"l":35.905,"n":22,"o":35.905,"t":"2026-10-21T15:35:00Z","v":4507,"vw":35.91316},{"c":35.905,"h":35.92,"l":35.9001,"n":32,"o":35.919,"t":"2026-10-21T15:40:00Z","v":15710,"vw":35.911797},{"c":35.919,"h":35.92,"l":35.91,"n":44,"o":35.91,"t":"2026-10-21T15:45:00Z","v":13695,"vw":35.911358},{"c":35.905,"h":35.9108,"l":35.9,"n":23,"o":35.9108,"t":"2026-10-21T15:50:00Z","v":5041,"vw":35.906349},{"c":35.91,"h":35.91,"l":35.905,"n":18,"o":35.905,"t":"2026-10-21T15:55:00Z","v":11722,"vw":35.906024},{"c":35.9098,"h":35.91,"l":35.904,"n":61,"o":35.905,"t":"2026-10-21T16:00:00Z","v":15206,"vw":35.907399},{"c":35.8899,"h":35.915,"l":35.8899,"n":168,"o":35.905,"t":"2026-10-21T16:05:00Z","v":22027,"vw":35.901726},{"c":35.899,"h":35.8999,"l":35.89,"n":44,"o":35.89,"t":"2026-10-21T16:10:00Z","v":12256,"vw":35.894462},{"c":35.9098,"h":35.9098,"l":35.9,"n":59,"o":35.9,"t":"2026-10-21T16:15:00Z","v":9601,"vw":35.901594},{"c":35.9,"h":35.91,"l":35.89,"n":35,"o":35.8902,"t":"2026-10-21T16:20:00Z","v":27271,"vw":35.906629},{"c":35.905,"h":35.905,"l":35.8848,"n":29,"o":35.9,"t":"2026-10-21T16:25:00Z","v":25647,"vw":35.899528},{"c":35.885,"h":35.9097,"l":35.885,"n":43,"o":35.905,"t":"2026-10-21T16:30:00Z","v":15807,"vw":35.899984},{"c":35.93,"h":35.93,"l":35.88,"n":72,"o":35.8964,"t":"2026-10-21T16:35:00Z","v":75192,"vw":35.893109},{"c":35.935,"h":35.95,"l":35.91,"n":59,"o":35.95,"t":"2026-10-21T16:40:00Z","v":20959,"vw":35.917198},{"c":35.92,"h":35.935,"l":35.914,"n":50,"o":35.935,"t":"2026-10-21T16:45:00Z","v":20950,"vw":35.927484},{"c":35.929,"h":35.935,"l":35.915,"n":43,"o":35.915,"t":"2026-10-21T16:50:00Z","v":27779,"vw":35.924308},{"c":35.925,"h":35.935,"l":35.925,"n":39,"o":35.93,"t":"2026-10-21T16:55:00Z","v":7768,"vw":35.92993},{"c":35.92,"h":35.925,"l":35.915,"n":38,"o":35.925,"t":"2026-10-21T17:00:00Z","v":2729,"vw":35.921563},{"c":35.935,"h":35.94,"l":35.925,"n":18,"o":35.925,"t":"2026-10-21T17:05:00Z","v":3576,"vw":35.928034},{"c":35.945,"h":35.945,"l":35.935,"n":15,"o":35.935,"t":"2026-10-21T17:10:00Z","v":3414,"vw":35.941011},{"c":35.945,"h":35.945,"l":35.9301,"n":32,"o":35.9301,"t":"2026-10-21T17:15:00Z","v":8627,"vw":35.942836},{"c":35.935,"h":35.94,"l":35.93,"n":34,"o":35.94,"t":"2026-10-21T17:20:00Z","v":8622,"vw":35.933934},{"c":35.9299,"h":35.94,"l":35.92,"n":52,"o":35.93,"t":"2026-10-21T17:25:00Z","v":14825,"vw":35.933839},{"c":35.915,"h":35.93,"l":35.915,"n":46,"o":35.9201,"t":"2026-10-21T17:30:00Z","v":15652,"vw":35.925325},{"c":35.925,"h":35.9299,"l":35.9101,"n":66,"o":35.915,"t":"2026-10-21T17:35:00Z","v":56408,"vw":35.92701},{"c":35.925,"h":35.93,"l":35.92,"n":139,"o":35.92,"t":"2026-10-21T17:40:00Z","v":305102,"vw":35.927166},{"c":35.925,"h":35.93,"l":35.925,"n":45,"o":35.9298,"t":"2026-10-21T17:45:00Z","v":52678,"vw":35.929632},{"c":35.93,"h":35.935,"l":35.9201,"n":41,"o":35.925,"t":"2026-10-21T17:50:00Z","v":15720,"vw":35.926957},{"c":35.925,"h":35.9301,"l":35.9201,"n":20,"o":35.9269,"t":"2026-10-21T17:55:00Z","v":7716,"vw":35.926778},{"c":35.925,"h":35.9399,"l":35.925,"n":28,"o":35.93,"t":"2026-10-21T18:00:00Z","v":110536,"vw":35.929982},{"c":35.93,"h":35.93,"l":35.9201,"n":45,"o":35.925,"t":"2026-10-21T18:05:00Z","v":8712,"vw":35.925088},{"c":35.925,"h":35.93,"l":35.925,"n":51,"o":35.9298,"t":"2026-10-21T18:10:00Z","v":19706,"vw":35.927558},{"c":35.9401,"h":35.947,"l":35.93,"n":36,"o":35.93,"t":"2026-10-21T18:15:00Z","v":13331,"vw":35.936419},{"c":35.93,"h":35.94,"l":35.929,"n":51,"o":35.94,"t":"2026-10-21T18:20:00Z","v":12155,"vw":35.933084},{"c":35.93,"h":35.935,"l":35.9201,"n":84,"o":35.925,"t":"2026-10-21T18:25:00Z","v":60650,"vw":35.929679},{"c":35.9301,"h":35.935,"l":35.925,"n":58,"o":35.93,"t":"2026-10-21T18:30:00Z","v":9449,"vw":35.932378},{"c":35.94,"h":35.945,"l":35.9301,"n":60,"o":35.935,"t":"2026-10-21T18:35:00Z","v":36954,"vw":35.938414},{"c":35.955,"h":35.955,"l":35.935,"n":68,"o":35.935,"t":"2026-10-21T18:40:00Z","v":29493,"vw":35.948298},{"c":35.88,"h":35.95,"l":35.88,"n":122,"o":35.945,"t":"2026-10-21T18:45:00Z","v":32483,"vw":35.928276},{"c":35.88,"h":35.88,"l":35.86,"n":62,"o":35.8601,"t":"2026-10-21T18:50:00Z","v":12684,"vw":35.874126},{"c":35.805,"h":35.8551,"l":35.8,"n":58,"o":35.855,"t":"2026-10-21T18:55:00Z","v":12279,"vw":35.821671},{"c":35.77,"h":35.81,"l":35.735,"n":182,"o":35.81,"t":"2026-10-21T19:00:00Z","v":88738,"vw":35.771594},{"c":35.79,"h":35.815,"l":35.76,"n":128,"o":35.7701,"t":"2026-10-21T19:05:00Z","v":47189,"vw":35.785166},{"c":35.79,"h":35.8,"l":35.75,"n":95,"o":35.78,"t":"2026-10-21T19:10:00Z","v":22239,"vw":35.780134},{"c":35.825,"h":35.83,"l":35.795,"n":134,"o":35.795,"t":"2026-10-21T19:15:00Z","v":53180,"vw":35.82026},{"c":35.82,"h":35.84,"l":35.8151,"n":124,"o":35.83,"t":"2026-10-21T19:20:00Z","v":26844,"vw":35.824608},{"c":35.88,"h":35.88,"l":35.845,"n":155,"o":35.845,"t":"2026-10-21T19:25:00Z","v":61230,"vw":35.871153},{"c":35.885,"h":35.895,"l":35.88,"n":303,"o":35.885,"t":"2026-10-21T19:30:00Z","v":84833,"vw":35.885533},{"c":35.9001,"h":35.905,"l":35.8801,"n":69,"o":35.89,"t":"2026-10-21T19:35:00Z","v":18037,"vw":35.891311},{"c":35.905,"h":35.91,"l":35.894,"n":292,"o":35.91,"t":"2026-10-21T19:40:00Z","v":64049,"vw":35.90182},{"c":35.93,"h":35.93,"l":35.905,"n":496,"o":35.905,"t":"2026-10-21T19:45:00Z","v":174891,"vw":35.924443},{"c":35.905,"h":35.925,"l":35.9,"n":147,"o":35.925,"t":"2026-10-21T19:50:00Z","v":62814,"vw":35.914048},{"c":35.91,"h":35.91,"l":35.9,"n":89,"o":35.905,"t":"2026-10-21T19:55:00Z","v":57002,"vw":35.903163},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-21T20:00:00Z","v":1267,"vw":35.9},{"c":35.58,"h":35.67,"l":35.54,"n":42,"o":35.67,"t":"2026-10-22T13:25:00Z","v":12896,"vw":35.576068},{"c":35.52,"h":35.52,"l":35.47,"n":33,"o":35.49,"t":"2026-10-22T13:30:00Z","v":54844,"vw":35.491414},{"c":35.514,"h":35.53,"l":35.49,"n":50,"o":35.492,"t":"2026-10-22T13:35:00Z","v":11959,"vw":35.51024},{"c":35.5,"h":35.51,"l":35.489,"n":55,"o":35.51,"t":"2026-10-22T13:40:00Z","v":39321,"vw":35.494576},{"c":35.51,"h":35.52,"l":35.475,"n":63,"o":35.505,"t":"2026-10-22T13:45:00Z","v":46383,"vw":35.505057},{"c":35.495,"h":35.495,"l":35.4799,"n":37,"o":35.49,"t":"2026-10-22T13:50:00Z","v":7831,"vw":35.488114},{"c":35.525,"h":35.53,"l":35.505,"n":67,"o":35.505,"t":"2026-10-22T13:55:00Z","v":31170,"vw":35.515328},{"c":35.52,"h":35.54,"l":35.515,"n":77,"o":35.5199,"t":"2026-10-22T14:00:00Z","v":15939,"vw":35.527113},{"c":35.4699,"h":35.5111,"l":35.46,"n":79,"o":35.5111,"t":"2026-10-22T14:05:00Z","v":15071,"vw":35.483975},{"c":35.45,"h":35.47,"l":35.45,"n":73,"o":35.465,"t":"2026-10-22T14:10:00Z","v":111048,"vw":35.460677},{"c":35.445,"h":35.45,"l":35.415,"n":81,"o":35.415,"t":"2026-10-22T14:15:00Z","v":16347,"vw":35.439075},{"c":35.405,"h":35.44,"l":35.405,"n":65,"o":35.44,"t":"2026-10-22T14:20:00Z","v":7357,"vw":35.426659},{"c":35.365,"h":35.405,"l":35.365,"n":55,"o":35.405,"t":"2026-10-22T14:25:00Z","v":9285,"vw":35.392359},{"c":35.33,"h":35.365,"l":35.32,"n":55,"o":35.365,"t":"2026-10-22T14:30:00Z","v":6605,"vw":35.339255},{"c":35.3,"h":35.33,"l":35.2928,"n":161,"o":35.33,"t":"2026-10-22T14:35:00Z","v":10941,"vw":35.307319},{"c":35.3161,"h":35.33,"l":35.295,"n":74,"o":35.3099,"t":"2026-10-22T14:40:00Z","v":12498,"vw":35.315638},{"c":35.29,"h":35.305,"l":35.286,"n":46,"o":35.305,"t":"2026-10-22T14:45:00Z","v":4786,"vw":35.29231},{"c":35.305,"h":35.305,"l":35.285,"n":65,"o":35.3,"t":"2026-10-22T14:50:00Z","v":14590,"vw":35.29665},{"c":35.32,"h":35.32,"l":35.27,"n":94,"o":35.305,"t":"2026-10-22T14:55:00Z","v":14860,"vw":35.29923},{"c":35.29,"h":35.315,"l":35.28,"n":91,"o":35.31,"t":"2026-10-22T15:00:00Z","v":10249,"vw":35.294092},{"c":35.2897,"h":35.31,"l":35.27,"n":114,"o":35.29,"t":"2026-10-22T15:05:00Z","v":21068,"vw":35.290455},{"c":35.245,"h":35.28,"l":35.2443,"n":107,"o":35.28,"t":"2026-10-22T15:10:00Z","v":41405,"vw":35.276352},{"c":35.3099,"h":35.315,"l":35.2499,"n":136,"o":35.2499,"t":"2026-10-22T15:15:00Z","v":67653,"vw":35.269767},{"c":35.33,"h":35.33,"l":35.305,"n":82,"o":35.31,"t":"2026-10-22T15:20:00Z","v":25049,"vw":35.31408},{"c":35.2699,"h":35.325,"l":35.2699,"n":79,"o":35.325,"t":"2026-10-22T15:25:00Z","v":9812,"vw":35.294316},{"c":35.265,"h":35.28,"l":35.245,"n":51,"o":35.27,"t":"2026-10-22T15:30:00Z","v":20983,"vw":35.269174},{"c":35.27,"h":35.2899,"l":35.2639,"n":62,"o":35.27,"t":"2026-10-22T15:35:00Z","v":38352,"vw":35.277901},{"c":35.2611,"h":35.2858,"l":35.235,"n":100,"o":35.25,"t":"2026-10-22T15:40:00Z","v":136673,"vw":35.261254},{"c":35.28,"h":35.285,"l":35.26,"n":69,"o":35.285,"t":"2026-10-22T15:45:00Z","v":67257,"vw":35.279258},{"c":35.31,"h":35.32,"l":35.285,"n":84,"o":35.29,"t":"2026-10-22T15:50:00Z","v":57747,"vw":35.2989},{"c":35.33,"h":35.335,"l":35.315,"n":73,"o":35.3199,"t":"2026-10-22T15:55:00Z","v":15275,"vw":35.32482},{"c":35.3359,"h":35.3698,"l":35.335,"n":112,"o":35.3698,"t":"2026-10-22T16:00:00Z","v":126959,"vw":35.345732},{"c":35.36,"h":35.36,"l":35.3201,"n":79,"o":35.332,"t":"2026-10-22T16:05:00Z","v":18617,"vw":35.34258},{"c":35.355,"h":35.37,"l":35.35,"n":62,"o":35.365,"t":"2026-10-22T16:10:00Z","v":34076,"vw":35.357},{"c":35.37,"h":35.37,"l":35.355,"n":38,"o":35.355,"t":"2026-10-22T16:15:00Z","v":6781,"vw":35.357491},{"c":35.375,"h":35.375,"l":35.37,"n":21,"o":35.37,"t":"2026-10-22T16:20:00Z","v":872,"vw":35.371142},{"c":35.3599,"h":35.37,"l":35.3504,"n":47,"o":35.37,"t":"2026-10-22T16:25:00Z","v":11163,"vw":35.357019},{"c":35.33,"h":35.355,"l":35.33,"n":56,"o":35.355,"t":"2026-10-22T16:30:00Z","v":3363,"vw":35.345652},{"c":35.3299,"h":35.34,"l":35.315,"n":64,"o":35.33,"t":"2026-10-22T16:35:00Z","v":8450,"vw":35.335324},{"c":35.295,"h":35.315,"l":35.295,"n":48,"o":35.3101,"t":"2026-10-22T16:40:00Z","v":6377,"vw":35.307981},{"c":35.28,"h":35.3,"l":35.27,"n":126,"o":35.3,"t":"2026-10-22T16:45:00Z","v":21504,"vw":35.278635},{"c":35.295,"h":35.3,"l":35.27,"n":83,"o":35.27,"t":"2026-10-22T16:50:00Z","v":15100,"vw":35.285895},{"c":35.32,"h":35.33,"l":35.3001,"n":69,"o":35.305,"t":"2026-10-22T16:55:00Z","v":29810,"vw":35.322154},{"c":35.295,"h":35.3139,"l":35.2911,"n":63,"o":35.31,"t":"2026-10-22T17:00:00Z","v":7715,"vw":35.301271},{"c":35.275,"h":35.29,"l":35.275,"n":67,"o":35.29,"t":"2026-10-22T17:05:00Z","v":7772,"vw":35.283914},{"c":35.305,"h":35.305,"l":35.285,"n":27,"o":35.285,"t":"2026-10-22T17:10:00Z","v":9403,"vw":35.295549},{"c":35.3299,"h":35.33,"l":35.3,"n":44,"o":35.305,"t":"2026-10-22T17:15:00Z","v":4200,"vw":35.314861},{"c":35.3228,"h":35.3363,"l":35.32,"n":57,"o":35.33,"t":"2026-10-22T17:20:00Z","v":4784,"vw":35.32983},{"c":35.329,"h":35.33,"l":35.315,"n":81,"o":35.325,"t":"2026-10-22T17:25:00Z","v":18937,"vw":35.322661},{"c":35.36,"h":35.36,"l":35.32,"n":51,"o":35.32,"t":"2026-10-22T17:30:00Z","v":10393,"vw":35.342036},{"c":35.35,"h":35.365,"l":35.345,"n":48,"o":35.365,"t":"2026-10-22T17:35:00Z","v":6832,"vw":35.353352},{"c":35.3699,"h":35.3699,"l":35.3444,"n":79,"o":35.359,"t":"2026-10-22T17:40:00Z","v":31613,"vw":35.350575},{"c":35.34,"h":35.365,"l":35.34,"n":53,"o":35.365,"t":"2026-10-22T17:45:00Z","v":11905,"vw":35.35313},{"c":35.34,"h":35.34,"l":35.32,"n":35,"o":35.335,"t":"2026-10-22T17:50:00Z","v":11538,"vw":35.334327},{"c":35.3399,"h":35.349,"l":35.33,"n":55,"o":35.34,"t":"2026-10-22T17:55:00Z","v":11185,"vw":35.338486},{"c":35.29,"h":35.33,"l":35.29,"n":20,"o":35.33,"t":"2026-10-22T18:00:00Z","v":1492,"vw":35.30742},{"c":35.315,"h":35.32,"l":35.29,"n":32,"o":35.29,"t":"2026-10-22T18:05:00Z","v":109706,"vw":35.319143},{"c":35.315,"h":35.335,"l":35.314,"n":75,"o":35.32,"t":"2026-10-22T18:10:00Z","v":36213,"vw":35.318041},{"c":35.35,"h":35.355,"l":35.305,"n":55,"o":35.325,"t":"2026-10-22T18:15:00Z","v":28799,"vw":35.333628},{"c":35.3576,"h":35.37,"l":35.35,"n":35,"o":35.365,"t":"2026-10-22T18:20:00Z","v":6095,"vw":35.358868},{"c":35.325,"h":35.3599,"l":35.32,"n":83,"o":35.3599,"t":"2026-10-22T18:25:00Z","v":27360,"vw":35.3411},{"c":35.31,"h":35.32,"l":35.305,"n":72,"o":35.32,"t":"2026-10-22T18:30:00Z","v":17477,"vw":35.308912},{"c":35.315,"h":35.325,"l":35.305,"n":40,"o":35.305,"t":"2026-10-22T18:35:00Z","v":10358,"vw":35.312627},{"c":35.3112,"h":35.32,"l":35.299,"n":48,"o":35.31,"t":"2026-10-22T18:40:00Z","v":13867,"vw":35.312959},{"c":35.305,"h":35.32,"l":35.3,"n":55,"o":35.315,"t":"2026-10-22T18:45:00Z","v":22212,"vw":35.308513},{"c":35.295,"h":35.3099,"l":35.29,"n":79,"o":35.305,"t":"2026-10-22T18:50:00Z","v":51274,"vw":35.302394},{"c":35.275,"h":35.299,"l":35.275,"n":48,"o":35.295,"t":"2026-10-22T18:55:00Z","v":16636,"vw":35.291947},{"c":35.275,"h":35.275,"l":35.2513,"n":53,"o":35.265,"t":"2026-10-22T19:00:00Z","v":8310,"vw":35.258613},{"c":35.295,"h":35.2999,"l":35.27,"n":78,"o":35.27,"t":"2026-10-22T19:05:00Z","v":30006,"vw":35.289305},{"c":35.32,"h":35.3299,"l":35.29,"n":81,"o":35.29,"t":"2026-10-22T19:10:00Z","v":128602,"vw":35.302006},{"c":35.305,"h":35.32,"l":35.305,"n":90,"o":35.315,"t":"2026-10-22T19:15:00Z","v":23706,"vw":35.309661},{"c":35.33,"h":35.33,"l":35.3002,"n":121,"o":35.305,"t":"2026-10-22T19:20:00Z","v":23982,"vw":35.318194},{"c":35.335,"h":35.335,"l":35.32,"n":30,"o":35.325,"t":"2026-10-22T19:25:00Z","v":6653,"vw":35.327607},{"c":35.3024,"h":35.34,"l":35.3,"n":95,"o":35.335,"t":"2026-10-22T19:30:00Z","v":13700,"vw":35.328933},{"c":35.29,"h":35.31,"l":35.28,"n":87,"o":35.3,"t":"2026-10-22T19:35:00Z","v":554872,"vw":35.299721},{"c":35.275,"h":35.29,"l":35.265,"n":179,"o":35.29,"t":"2026-10-22T19:40:00Z","v":30139,"vw":35.278264},{"c":35.275,"h":35.276,"l":35.26,"n":103,"o":35.275,"t":"2026-10-22T19:45:00Z","v":26742,"vw":35.267275},{"c":35.325,"h":35.33,"l":35.28,"n":384,"o":35.29,"t":"2026-10-22T19:50:00Z","v":67817,"vw":35.314883},{"c":35.34,"h":35.34,"l":35.31,"n":282,"o":35.32,"t":"2026-10-22T19:55:00Z","v":92465,"vw":35.322566},{"c":35.34,"h":35.34,"l":35.34,"n":6,"o":35.34,"t":"2026-10-22T20:00:00Z","v":2201,"vw":35.34}],"history":[{"c":25.025,"h":25.025,"l":25.025,"n":8,"o":25.025,"t":"2024-12-04T05:00:00Z","v":99,"vw":25.025},{"c":25.1603,"h":25.1603,"l":25.1603,"n":21,"o":25.1603,"t":"2024-12-05T05:00:00Z","v":260,"vw":25.1603},{"c":25.125,"h":25.18,"l":25.125,"n":26,"o":25.18,"t":"2024-12-06T05:00:00Z","v":1655,"vw":25.162667},{"c":25.2466,"h":25.39,"l":25.2466,"n":49,"o":25.39,"t":"2024-12-09T05:00:00Z","v":3546,"vw":25.265529},{"c":25.01,"h":25.17,"l":25.01,"n":20,"o":25.17,"t":"2024-12-10T05:00:00Z","v":1881,"vw":25.100339},{"c":25.1111,"h":25.1111,"l":25.05,"n":8,"o":25.05,"t":"2024-12-11T05:00:00Z","v":647,"vw":25.070303},{"c":24.9175,"h":25.01,"l":24.9175,"n":15,"o":25.01,"t":"2024-12-12T05:00:00Z","v":1113,"vw":25.01},{"c":24.8717,"h":24.8717,"l":24.8717,"n":4,"o":24.8717,"t":"2024-12-13T05:00:00Z","v":49,"vw":24.8717},{"c":24.78,"h":24.78,"l":24.78,"n":85,"o":24.78,"t":"2024-12-16T05:00:00Z","v":408,"vw":24.78},{"c":24.7,"h":24.7,"l":24.7,"n":28,"o":24.7,"t":"2024-12-17T05:00:00Z","v":115,"vw":24.7},{"c":24.1,"h":24.1,"l":24.1,"n":17,"o":24.1,"t":"2024-12-18T05:00:00Z","v":45,"vw":24.1},{"c":24.0873,"h":24.0873,"l":24.0873,"n":5,"o":24.0873,"t":"2024-12-19T05:00:00Z","v":13,"vw":24.0873},{"c":24.1348,"h":24.1348,"l":24.13,"n":7,"o":24.13,"t":"2024-12-20T05:00:00Z","v":165,"vw":24.13},{"c":24.2618,"h":24.2618,"l":24.2618,"n":5,"o":24.2618,"t":"2024-12-23T05:00:00Z","v":36,"vw":24.2618},{"c":24.3494,"h":24.3494,"l":24.3494,"n":2,"o":24.3494,"t":"2024-12-24T05:00:00Z","v":23,"vw":24.3494},{"c":24.4093,"h":24.4093,"l":24.4093,"n":2,"o":24.4093,"t":"2024-12-26T05:00:00Z","v":3,"vw":24.4093},{"c":24.3254,"h":24.3254,"l":24.3254,"n":1,"o":24.3254,"t":"2024-12-27T05:00:00Z","v":20,"vw":24.3254},{"c":23.8091,"h":23.95,"l":23.73,"n":24,"o":23.95,"t":"2024-12-30T05:00:00Z","v":8046,"vw":23.838108},{"c":23.7732,"h":23.7732,"l":23.71,"n":7,"o":23.73,"t":"2024-12-31T05:00:00Z","v":524,"vw":23.71789},{"c":23.7237,"h":23.8399,"l":23.7237,"n":8,"o":23.8399,"t":"2025-01-02T05:00:00Z","v":140,"vw":23.8399},{"c":23.8522,"h":23.8522,"l":23.78,"n":5,"o":23.78,"t":"2025-01-03T05:00:00Z","v":210,"vw":23.78005},{"c":24.0324,"h":24.0324,"l":24.0324,"n":4,"o":24.0324,"t":"2025-01-06T05:00:00Z","v":4,"vw":24.0324},{"c":23.9653,"h":24.03,"l":23.9653,"n":3,"o":24.03,"t":"2025-01-07T05:00:00Z","v":139,"vw":24.03},{"c":23.9054,"h":23.9054,"l":23.9054,"n":2,"o":23.9054,"t":"2025-01-08T05:00:00Z","v":4,"vw":23.9054},{"c":23.9054,"h":23.9054,"l":23.9054,"n":0,"o":23.9054,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2025-01-13T05:00:00Z","v":23,"vw":23.42},{"c":23.5695,"h":23.5695,"l":23.5695,"n":1,"o":23.5695,"t":"2025-01-14T05:00:00Z","v":1,"vw":23.5695},{"c":23.8695,"h":23.8695,"l":23.8695,"n":4,"o":23.8695,"t":"2025-01-15T05:00:00Z","v":8,"vw":23.8695},{"c":23.9223,"h":23.9223,"l":23.9223,"n":2,"o":23.9223,"t":"2025-01-16T05:00:00Z","v":4,"vw":23.9223},{"c":24.0673,"h":24.0673,"l":24.0673,"n":7,"o":24.0673,"t":"2025-01-17T05:00:00Z","v":255,"vw":24.0673},{"c":24.4647,"h":24.4647,"l":24.4647,"n":2,"o":24.4647,"t":"2025-01-21T05:00:00Z","v":6,"vw":24.4647},{"c":24.4344,"h":24.4344,"l":24.4344,"n":1,"o":24.4344,"t":"2025-01-22T05:00:00Z","v":3,"vw":24.4344},{"c":24.5844,"h":24.5844,"l":24.5844,"n":1,"o":24.5844,"t":"2025-01-23T05:00:00Z","v":40,"vw":24.5844},{"c":24.705,"h":24.705,"l":24.705,"n":2,"o":24.705,"t":"2025-01-24T05:00:00Z","v":3,"vw":24.705},{"c":24.5853,"h":24.5853,"l":24.5853,"n":12,"o":24.5853,"t":"2025-01-27T05:00:00Z","v":288,"vw":24.5853},{"c":24.64,"h":24.64,"l":24.64,"n":6,"o":24.64,"t":"2025-01-28T05:00:00Z","v":19,"vw":24.64},{"c":24.6434,"h":24.6434,"l":24.6434,"n":2,"o":24.6434,"t":"2025-01-29T05:00:00Z","v":18,"vw":24.6434},{"c":24.6434,"h":24.6434,"l":24.6434,"n":0,"o":24.6434,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":24.6852,"h":24.6852,"l":24.6852,"n":6,"o":24.6852,"t":"2025-01-31T05:00:00Z","v":34,"vw":24.6852},{"c":24.4428,"h":24.4428,"l":24.4428,"n":3,"o":24.4428,"t":"2025-02-03T05:00:00Z","v":6,"vw":24.4428},{"c":24.7652,"h":24.7652,"l":24.7652,"n":13,"o":24.7652,"t":"2025-02-04T05:00:00Z","v":37,"vw":24.7652},{"c":24.9207,"h":24.9207,"l":24.9207,"n":3,"o":24.9207,"t":"2025-02-05T05:00:00Z","v":13,"vw":24.9207},{"c":25.0203,"h":25.0203,"l":25.0203,"n":5,"o":25.0203,"t":"2025-02-06T05:00:00Z","v":56,"vw":25.0203},{"c":24.8604,"h":24.8604,"l":24.8604,"n":2,"o":24.8604,"t":"2025-02-07T05:00:00Z","v":5,"vw":24.8604},{"c":25.0661,"h":25.0661,"l":25.0661,"n":1,"o":25.0661,"t":"2025-02-10T05:00:00Z","v":25,"vw":25.0661},{"c":25.0661,"h":25.0661,"l":25.0661,"n":0,"o":25.0661,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":25.23,"h":25.23,"l":25.23,"n":3,"o":25.23,"t":"2025-02-12T05:00:00Z","v":22,"vw":25.23},{"c":25.5138,"h":25.5138,"l":25.5138,"n":1,"o":25.5138,"t":"2025-02-13T05:00:00Z","v":18,"vw":25.5138},{"c":25.591,"h":25.591,"l":25.591,"n":3,"o":25.591,"t":"2025-02-14T05:00:00Z","v":16,"vw":25.591},{"c":25.7547,"h":25.7547,"l":25.7547,"n":5,"o":25.7547,"t":"2025-02-18T05:00:00Z","v":11,"vw":25.7547},{"c":25.5686,"h":25.5686,"l":25.5686,"n":10,"o":25.5686,"t":"2025-02-19T05:00:00Z","v":179,"vw":25.5686},{"c":25.695,"h":25.695,"l":25.695,"n":1,"o":25.695,"t":"2025-02-20T05:00:00Z","v":1,"vw":25.695},{"c":25.5308,"h":25.5308,"l":25.5308,"n":2,"o":25.5308,"t":"2025-02-21T05:00:00Z","v":33,"vw":25.5308},{"c":25.3997,"h":25.3997,"l":25.3997,"n":5,"o":25.3997,"t":"2025-02-24T05:00:00Z","v":67,"vw":25.3997},{"c":25.3997,"h":25.3997,"l":25.3997,"n":0,"o":25.3997,"t":"2025-02-25T05:00:00Z","v":0,"vw":0},{"c":25.6377,"h":25.6377,"l":25.6377,"n":5,"o":25.6377,"t":"2025-02-26T05:00:00Z","v":9,"vw":25.6377},{"c":25.2859,"h":25.538,"l":25.2859,"n":13,"o":25.53,"t":"2025-02-27T05:00:00Z","v":824,"vw":25.528625},{"c":25.2248,"h":25.2248,"l":25.2,"n":11,"o":25.22,"t":"2025-02-28T05:00:00Z","v":1208,"vw":25.202927},{"c":25.2932,"h":25.2932,"l":25.2932,"n":4,"o":25.2932,"t":"2025-03-03T05:00:00Z","v":7,"vw":25.2932},{"c":25.3175,"h":25.3175,"l":25.3175,"n":8,"o":25.3175,"t":"2025-03-04T05:00:00Z","v":10,"vw":25.3175},{"c":25.9671,"h":25.98,"l":25.9671,"n":7,"o":25.98,"t":"2025-03-05T05:00:00Z","v":607,"vw":25.97995},{"c":25.7374,"h":25.7374,"l":25.7374,"n":3,"o":25.7374,"t":"2025-03-06T05:00:00Z","v":17,"vw":25.7374},{"c":25.9557,"h":25.9557,"l":25.9557,"n":9,"o":25.9557,"t":"2025-03-07T05:00:00Z","v":33,"vw":25.9557},{"c":25.3478,"h":25.3478,"l":25.3478,"n":6,"o":25.3478,"t":"2025-03-10T04:00:00Z","v":8,"vw":25.3478},{"c":25.3625,"h":25.3625,"l":25.3625,"n":5,"o":25.3625,"t":"2025-03-11T04:00:00Z","v":6,"vw":25.3625},{"c":25.52,"h":25.52,"l":25.52,"n":7,"o":25.52,"t":"2025-03-12T04:00:00Z","v":145,"vw":25.52},{"c":25.3596,"h":25.4,"l":25.3596,"n":16,"o":25.398,"t":"2025-03-13T04:00:00Z","v":820,"vw":25.397365},{"c":25.8525,"h":25.8525,"l":25.8525,"n":6,"o":25.8525,"t":"2025-03-14T04:00:00Z","v":71,"vw":25.8525},{"c":26.22,"h":26.22,"l":26.22,"n":5,"o":26.22,"t":"2025-03-17T04:00:00Z","v":15,"vw":26.22},{"c":26.1419,"h":26.1419,"l":26.1419,"n":12,"o":26.1419,"t":"2025-03-18T04:00:00Z","v":51,"vw":26.1419},{"c":26.25,"h":26.26,"l":26.1299,"n":44,"o":26.13,"t":"2025-03-19T04:00:00Z","v":8127,"vw":26.234457},{"c":25.98,"h":25.98,"l":25.98,"n":4,"o":25.98,"t":"2025-03-20T04:00:00Z","v":4,"vw":25.98},{"c":25.856,"h":25.856,"l":25.856,"n":4,"o":25.856,"t":"2025-03-21T04:00:00Z","v":43,"vw":25.856},{"c":25.92,"h":25.92,"l":25.92,"n":8,"o":25.92,"t":"2025-03-24T04:00:00Z","v":19,"vw":25.92},{"c":25.98,"h":25.98,"l":25.98,"n":46,"o":25.98,"t":"2025-03-25T04:00:00Z","v":202,"vw":25.98},{"c":25.72,"h":25.72,"l":25.72,"n":12,"o":25.72,"t":"2025-03-26T04:00:00Z","v":20,"vw":25.72},{"c":25.7489,"h":25.77,"l":25.7489,"n":15,"o":25.77,"t":"2025-03-27T04:00:00Z","v":916,"vw":25.76995},{"c":25.4319,"h":25.51,"l":25.4319,"n":17,"o":25.51,"t":"2025-03-28T04:00:00Z","v":828,"vw":25.51},{"c":25.29,"h":25.29,"l":25.29,"n":6,"o":25.29,"t":"2025-03-31T04:00:00Z","v":11,"vw":25.29},{"c":25.3434,"h":25.3434,"l":25.3434,"n":3,"o":25.3434,"t":"2025-04-01T04:00:00Z","v":6,"vw":25.3434},{"c":25.4147,"h":25.4147,"l":25.4147,"n":5,"o":25.4147,"t":"2025-04-02T04:00:00Z","v":70,"vw":25.4147},{"c":24.88,"h":24.88,"l":24.88,"n":10,"o":24.88,"t":"2025-04-03T04:00:00Z","v":49,"vw":24.88},{"c":23.3456,"h":23.9749,"l":23.3456,"n":5,"o":23.931,"t":"2025-04-04T04:00:00Z","v":378,"vw":23.95295},{"c":22.852,"h":22.86,"l":22.852,"n":8,"o":22.86,"t":"2025-04-07T04:00:00Z","v":131,"vw":22.86},{"c":22.54,"h":23.45,"l":22.54,"n":8,"o":23.45,"t":"2025-04-08T04:00:00Z","v":264,"vw":23.44995},{"c":23.9831,"h":23.9831,"l":23.9831,"n":6,"o":23.9831,"t":"2025-04-09T04:00:00Z","v":25,"vw":23.9831},{"c":23.79,"h":23.79,"l":23.5599,"n":18,"o":23.56,"t":"2025-04-10T04:00:00Z","v":911,"vw":23.57995},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2025-04-11T04:00:00Z","v":21,"vw":24.41},{"c":24.72,"h":24.72,"l":24.72,"n":9,"o":24.72,"t":"2025-04-14T04:00:00Z","v":44,"vw":24.72},{"c":24.78,"h":24.78,"l":24.78,"n":8,"o":24.78,"t":"2025-04-15T04:00:00Z","v":16,"vw":24.78},{"c":24.6864,"h":24.6864,"l":24.6864,"n":7,"o":24.6864,"t":"2025-04-16T04:00:00Z","v":14,"vw":24.6864},{"c":24.9212,"h":24.959,"l":24.9212,"n":1,"o":24.959,"t":"2025-04-17T04:00:00Z","v":100,"vw":24.959},{"c":24.9212,"h":24.9212,"l":24.9212,"n":0,"o":24.9212,"t":"2025-04-21T04:00:00Z","v":0,"vw":0},{"c":25.33,"h":25.33,"l":25.33,"n":4,"o":25.33,"t":"2025-04-22T04:00:00Z","v":4,"vw":25.33},{"c":25.4594,"h":25.4594,"l":25.4594,"n":9,"o":25.4594,"t":"2025-04-23T04:00:00Z","v":94,"vw":25.4594},{"c":25.7841,"h":25.7841,"l":25.7841,"n":9,"o":25.7841,"t":"2025-04-24T04:00:00Z","v":51,"vw":25.7841},{"c":25.83,"h":25.83,"l":25.83,"n":7,"o":25.83,"t":"2025-04-25T04:00:00Z","v":11,"vw":25.83},{"c":26.0019,"h":26.0019,"l":26.0019,"n":10,"o":26.0019,"t":"2025-04-28T04:00:00Z","v":113,"vw":26.0019},{"c":26.058,"h":26.09,"l":26.04,"n":8,"o":26.09,"t":"2025-04-29T04:00:00Z","v":776,"vw":26.065},{"c":26.0539,"h":26.0539,"l":26.0539,"n":7,"o":26.0539,"t":"2025-04-30T04:00:00Z","v":96,"vw":26.0539},{"c":25.993,"h":25.993,"l":25.993,"n":3,"o":25.993,"t":"2025-05-01T04:00:00Z","v":7,"vw":25.993},{"c":25.993,"h":25.993,"l":25.993,"n":0,"o":25.993,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":26.63,"h":26.63,"l":26.63,"n":7,"o":26.63,"t":"2025-05-05T04:00:00Z","v":146,"vw":26.63},{"c":26.53,"h":26.53,"l":26.53,"n":11,"o":26.53,"t":"2025-05-06T04:00:00Z","v":90,"vw":26.53},{"c":26.45,"h":26.55,"l":26.45,"n":3,"o":26.55,"t":"2025-05-07T04:00:00Z","v":601,"vw":26.5296},{"c":26.375,"h":26.375,"l":26.375,"n":2,"o":26.375,"t":"2025-05-08T04:00:00Z","v":5,"vw":26.375},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2025-05-09T04:00:00Z","v":3,"vw":26.52},{"c":26.78,"h":26.78,"l":26.64,"n":15,"o":26.65,"t":"2025-05-12T04:00:00Z","v":1198,"vw":26.670203},{"c":26.82,"h":26.82,"l":26.82,"n":6,"o":26.82,"t":"2025-05-13T04:00:00Z","v":14,"vw":26.82},{"c":26.8107,"h":26.8107,"l":26.8107,"n":5,"o":26.8107,"t":"2025-05-14T04:00:00Z","v":98,"vw":26.8107},{"c":26.99,"h":26.99,"l":26.99,"n":22,"o":26.99,"t":"2025-05-15T04:00:00Z","v":94,"vw":26.99},{"c":27.045,"h":27.045,"l":26.9599,"n":12,"o":26.96,"t":"2025-05-16T04:00:00Z","v":883,"vw":26.95995},{"c":27.19,"h":27.19,"l":27.19,"n":4,"o":27.19,"t":"2025-05-19T04:00:00Z","v":70,"vw":27.19},{"c":27.3069,"h":27.3284,"l":27.2462,"n":12,"o":27.29,"t":"2025-05-20T04:00:00Z","v":564,"vw":27.288462},{"c":27.2,"h":27.2,"l":27.2,"n":4,"o":27.2,"t":"2025-05-21T04:00:00Z","v":4,"vw":27.2},{"c":27.1513,"h":27.1513,"l":27.1513,"n":12,"o":27.1513,"t":"2025-05-22T04:00:00Z","v":23,"vw":27.1513},{"c":27.28,"h":27.28,"l":27.243,"n":7,"o":27.243,"t":"2025-05-23T04:00:00Z","v":543,"vw":27.243},{"c":27.51,"h":27.55,"l":27.49,"n":25,"o":27.519,"t":"2025-05-27T04:00:00Z","v":8331,"vw":27.536039},{"c":27.31,"h":27.31,"l":27.3,"n":8,"o":27.3,"t":"2025-05-28T04:00:00Z","v":6767,"vw":27.309852},{"c":27.43,"h":27.52,"l":27.413,"n":47,"o":27.52,"t":"2025-05-29T04:00:00Z","v":7819,"vw":27.440108},{"c":27.345,"h":27.38,"l":27.345,"n":26,"o":27.37,"t":"2025-05-30T04:00:00Z","v":8171,"vw":27.379744},{"c":27.6107,"h":27.63,"l":27.4995,"n":11,"o":27.4995,"t":"2025-06-02T04:00:00Z","v":16456,"vw":27.607444},{"c":27.515,"h":27.5399,"l":27.515,"n":6,"o":27.5399,"t":"2025-06-03T04:00:00Z","v":6894,"vw":27.5399},{"c":27.68,"h":27.76,"l":27.68,"n":9,"o":27.71,"t":"2025-06-04T04:00:00Z","v":11433,"vw":27.75816},{"c":27.73,"h":27.81,"l":27.683,"n":9,"o":27.81,"t":"2025-06-05T04:00:00Z","v":1062,"vw":27.719032},{"c":27.7945,"h":27.7945,"l":27.72,"n":16,"o":27.72,"t":"2025-06-06T04:00:00Z","v":4899,"vw":27.785067},{"c":27.855,"h":27.97,"l":27.855,"n":44,"o":27.93,"t":"2025-06-09T04:00:00Z","v":12322,"vw":27.919838},{"c":27.8984,"h":27.8984,"l":27.82,"n":7,"o":27.87,"t":"2025-06-10T04:00:00Z","v":3062,"vw":27.857564},{"c":27.905,"h":27.94,"l":27.905,"n":7,"o":27.94,"t":"2025-06-11T04:00:00Z","v":1656,"vw":27.928423},{"c":28.05,"h":28.11,"l":28.04,"n":16,"o":28.08,"t":"2025-06-12T04:00:00Z","v":12997,"vw":28.078212},{"c":27.74,"h":27.775,"l":27.7,"n":57,"o":27.775,"t":"2025-06-13T04:00:00Z","v":14712,"vw":27.739717},{"c":27.945,"h":27.9584,"l":27.945,"n":21,"o":27.9584,"t":"2025-06-16T04:00:00Z","v":1019,"vw":27.954179},{"c":27.56,"h":27.77,"l":27.56,"n":49,"o":27.77,"t":"2025-06-17T04:00:00Z","v":3413,"vw":27.629952},{"c":27.6,"h":27.69,"l":27.58,"n":24,"o":27.68,"t":"2025-06-18T04:00:00Z","v":1558,"vw":27.616052},{"c":27.43,"h":27.5,"l":27.4,"n":71,"o":27.47,"t":"2025-06-20T04:00:00Z","v":7273,"vw":27.482327},{"c":27.6184,"h":27.6184,"l":27.5784,"n":21,"o":27.5784,"t":"2025-06-23T04:00:00Z","v":608,"vw":27.5784},{"c":28.114,"h":28.145,"l":27.95,"n":57,"o":27.95,"t":"2025-06-24T04:00:00Z","v":7347,"vw":28.106846},{"c":27.96,"h":27.96,"l":27.96,"n":5,"o":27.96,"t":"2025-06-25T04:00:00Z","v":171,"vw":27.96},{"c":28.22,"h":28.22,"l":28.22,"n":21,"o":28.22,"t":"2025-06-26T04:00:00Z","v":196,"vw":28.22},{"c":28.34,"h":28.4,"l":28.27,"n":27,"o":28.4,"t":"2025-06-27T04:00:00Z","v":14188,"vw":28.309929},{"c":28.4427,"h":28.4427,"l":28.4427,"n":9,"o":28.4427,"t":"2025-06-30T04:00:00Z","v":269,"vw":28.4427},{"c":28.42,"h":28.51,"l":28.41,"n":14,"o":28.41,"t":"2025-07-01T04:00:00Z","v":9945,"vw":28.45269},{"c":28.215,"h":28.24,"l":28.17,"n":10,"o":28.17,"t":"2025-07-02T04:00:00Z","v":935,"vw":28.21},{"c":28.2595,"h":28.2724,"l":28.253,"n":5,"o":28.2724,"t":"2025-07-03T04:00:00Z","v":352,"vw":28.26192},{"c":27.935,"h":27.98,"l":27.935,"n":28,"o":27.96,"t":"2025-07-07T04:00:00Z","v":2125,"vw":27.974459},{"c":28.155,"h":28.16,"l":28.0149,"n":13,"o":28.0149,"t":"2025-07-08T04:00:00Z","v":5412,"vw":28.148663},{"c":28.19,"h":28.24,"l":28.13,"n":15,"o":28.13,"t":"2025-07-09T04:00:00Z","v":861,"vw":28.21005},{"c":28.2113,"h":28.2113,"l":28.2113,"n":5,"o":28.2113,"t":"2025-07-10T04:00:00Z","v":43,"vw":28.2113},{"c":28.03,"h":28.2,"l":28.03,"n":19,"o":28.2,"t":"2025-07-11T04:00:00Z","v":1179,"vw":28.2},{"c":28.125,"h":28.13,"l":28.02,"n":15,"o":28.07,"t":"2025-07-14T04:00:00Z","v":1898,"vw":28.102058},{"c":28.005,"h":28.01,"l":27.985,"n":16,"o":28.0099,"t":"2025-07-15T04:00:00Z","v":2163,"vw":28.003922},{"c":28.075,"h":28.075,"l":28.075,"n":13,"o":28.075,"t":"2025-07-16T04:00:00Z","v":239,"vw":28.075},{"c":28.225,"h":28.23,"l":28.09,"n":11,"o":28.09,"t":"2025-07-17T04:00:00Z","v":3837,"vw":28.192513},{"c":28.1362,"h":28.32,"l":28.1288,"n":23,"o":28.32,"t":"2025-07-18T04:00:00Z","v":3720,"vw":28.157634},{"c":28.285,"h":28.285,"l":28.28,"n":6,"o":28.28,"t":"2025-07-21T04:00:00Z","v":874,"vw":28.28},{"c":28.3994,"h":28.43,"l":28.3994,"n":14,"o":28.41,"t":"2025-07-22T04:00:00Z","v":1439,"vw":28.424644},{"c":28.905,"h":28.905,"l":28.66,"n":9,"o":28.66,"t":"2025-07-23T04:00:00Z","v":1040,"vw":28.801201},{"c":28.7431,"h":28.82,"l":28.7431,"n":14,"o":28.7664,"t":"2025-07-24T04:00:00Z","v":4724,"vw":28.796072},{"c":28.665,"h":28.665,"l":28.66,"n":13,"o":28.66,"t":"2025-07-25T04:00:00Z","v":166,"vw":28.66},{"c":28.335,"h":28.44,"l":28.33,"n":20,"o":28.44,"t":"2025-07-28T04:00:00Z","v":5026,"vw":28.332697},{"c":28.395,"h":28.45,"l":28.39,"n":28,"o":28.45,"t":"2025-07-29T04:00:00Z","v":1988,"vw":28.417789},{"c":28.1911,"h":28.33,"l":28.11,"n":43,"o":28.31,"t":"2025-07-30T04:00:00Z","v":5109,"vw":28.262357},{"c":27.9628,"h":28.02,"l":27.9628,"n":49,"o":28.02,"t":"2025-07-31T04:00:00Z","v":1526,"vw":28.007521},{"c":27.8466,"h":27.87,"l":27.82,"n":48,"o":27.84,"t":"2025-08-01T04:00:00Z","v":6495,"vw":27.827034},{"c":28.1953,"h":28.23,"l":28.14,"n":12,"o":28.16,"t":"2025-08-04T04:00:00Z","v":1477,"vw":28.185734},{"c":28.2631,"h":28.2631,"l":28.2631,"n":11,"o":28.2631,"t":"2025-08-05T04:00:00Z","v":234,"vw":28.2631},{"c":28.505,"h":28.505,"l":28.43,"n":18,"o":28.43,"t":"2025-08-06T04:00:00Z","v":1940,"vw":28.454549},{"c":28.65,"h":28.67,"l":28.6,"n":28,"o":28.67,"t":"2025-08-07T04:00:00Z","v":2182,"vw":28.618424},{"c":28.755,"h":28.79,"l":28.755,"n":26,"o":28.79,"t":"2025-08-08T04:00:00Z","v":1897,"vw":28.79},{"c":28.6712,"h":28.71,"l":28.6705,"n":18,"o":28.7,"t":"2025-08-11T04:00:00Z","v":997,"vw":28.694954},{"c":29.0009,"h":29.02,"l":28.9938,"n":10,"o":29.02,"t":"2025-08-12T04:00:00Z","v":541,"vw":28.998829},{"c":29.225,"h":29.27,"l":29.2088,"n":19,"o":29.2435,"t":"2025-08-13T04:00:00Z","v":1064,"vw":29.228168},{"c":29.0924,"h":29.12,"l":29.01,"n":40,"o":29.1,"t":"2025-08-14T04:00:00Z","v":2619,"vw":29.065163},{"c":29.205,"h":29.2195,"l":29.17,"n":25,"o":29.21,"t":"2025-08-15T04:00:00Z","v":884,"vw":29.197215},{"c":29.2238,"h":32.13,"l":29.1925,"n":20,"o":32.13,"t":"2025-08-18T04:00:00Z","v":4674,"vw":29.290434},{"c":29.075,"h":29.25,"l":29.075,"n":16,"o":29.25,"t":"2025-08-19T04:00:00Z","v":522,"vw":29.18125},{"c":29.1309,"h":29.1309,"l":29.09,"n":61,"o":29.09,"t":"2025-08-20T04:00:00Z","v":13121,"vw":29.115962},{"c":29.0479,"h":29.08,"l":29.04,"n":18,"o":29.08,"t":"2025-08-21T04:00:00Z","v":1638,"vw":29.07051},{"c":29.5174,"h":29.565,"l":29.5,"n":23,"o":29.5,"t":"2025-08-22T04:00:00Z","v":915,"vw":29.544698},{"c":29.27,"h":29.38,"l":29.27,"n":12,"o":29.38,"t":"2025-08-25T04:00:00Z","v":627,"vw":29.366174},{"c":29.255,"h":29.255,"l":29.255,"n":8,"o":29.255,"t":"2025-08-26T04:00:00Z","v":8,"vw":29.255},{"c":29.175,"h":29.19,"l":29.1511,"n":19,"o":29.1511,"t":"2025-08-27T04:00:00Z","v":1943,"vw":29.163984},{"c":29.29,"h":29.29,"l":29.29,"n":16,"o":29.29,"t":"2025-08-28T04:00:00Z","v":159,"vw":29.29},{"c":29.1765,"h":29.2,"l":29.1765,"n":19,"o":29.19,"t":"2025-08-29T04:00:00Z","v":1123,"vw":29.198084},{"c":28.975,"h":28.975,"l":28.93,"n":21,"o":28.952,"t":"2025-09-02T04:00:00Z","v":4652,"vw":28.940623},{"c":29.025,"h":29.025,"l":28.9686,"n":11,"o":28.9686,"t":"2025-09-03T04:00:00Z","v":2080,"vw":28.980606},{"c":29.1496,"h":29.16,"l":29.09,"n":28,"o":29.101,"t":"2025-09-04T04:00:00Z","v":2294,"vw":29.14096},{"c":29.3402,"h":29.3402,"l":29.339,"n":17,"o":29.339,"t":"2025-09-05T04:00:00Z","v":1915,"vw":29.339},{"c":29.615,"h":29.62,"l":29.51,"n":49,"o":29.51,"t":"2025-09-08T04:00:00Z","v":11723,"vw":29.575772},{"c":29.59,"h":29.63,"l":29.59,"n":11,"o":29.63,"t":"2025-09-09T04:00:00Z","v":305,"vw":29.61},{"c":29.7161,"h":29.7161,"l":29.7161,"n":12,"o":29.7161,"t":"2025-09-10T04:00:00Z","v":267,"vw":29.7161},{"c":30.0463,"h":30.0463,"l":29.98,"n":17,"o":29.98,"t":"2025-09-11T04:00:00Z","v":209,"vw":29.98},{"c":29.9791,"h":30.05,"l":29.96,"n":34,"o":30,"t":"2025-09-12T04:00:00Z","v":7970,"vw":30.007311},{"c":30.18,"h":30.21,"l":30.061,"n":97,"o":30.095,"t":"2025-09-15T04:00:00Z","v":11102,"vw":30.167409},{"c":30.2023,"h":30.29,"l":30.12,"n":33,"o":30.13,"t":"2025-09-16T04:00:00Z","v":4677,"vw":30.224899},{"c":30.215,"h":30.34,"l":30.12,"n":23,"o":30.2,"t":"2025-09-17T04:00:00Z","v":1679,"vw":30.254993},{"c":30.1959,"h":30.24,"l":30.19,"n":28,"o":30.23,"t":"2025-09-18T04:00:00Z","v":8026,"vw":30.217496},{"c":30.225,"h":30.23,"l":30.22,"n":31,"o":30.23,"t":"2025-09-19T04:00:00Z","v":2433,"vw":30.228342},{"c":30.2558,"h":30.2558,"l":30.11,"n":22,"o":30.225,"t":"2025-09-22T04:00:00Z","v":939,"vw":30.18671},{"c":30.315,"h":30.3156,"l":30.3099,"n":18,"o":30.31,"t":"2025-09-23T04:00:00Z","v":23864,"vw":30.310044},{"c":30.065,"h":30.065,"l":30.065,"n":9,"o":30.065,"t":"2025-09-24T04:00:00Z","v":28,"vw":30.065},{"c":29.905,"h":29.905,"l":29.905,"n":9,"o":29.905,"t":"2025-09-25T04:00:00Z","v":145,"vw":29.905},{"c":29.9866,"h":29.9866,"l":29.935,"n":23,"o":29.935,"t":"2025-09-26T04:00:00Z","v":240,"vw":29.935},{"c":30.165,"h":30.165,"l":30.165,"n":8,"o":30.165,"t":"2025-09-29T04:00:00Z","v":141,"vw":30.165},{"c":30.3071,"h":30.3071,"l":30.28,"n":6,"o":30.28,"t":"2025-09-30T04:00:00Z","v":2165,"vw":30.28},{"c":30.5191,"h":30.5395,"l":30.47,"n":23,"o":30.5303,"t":"2025-10-01T04:00:00Z","v":4265,"vw":30.531909},{"c":30.5901,"h":30.5901,"l":30.58,"n":12,"o":30.58,"t":"2025-10-02T04:00:00Z","v":243,"vw":30.58},{"c":30.7932,"h":30.83,"l":30.7932,"n":28,"o":30.83,"t":"2025-10-03T04:00:00Z","v":1008,"vw":30.820769},{"c":30.8944,"h":30.913,"l":30.8643,"n":26,"o":30.913,"t":"2025-10-06T04:00:00Z","v":1986,"vw":30.88384},{"c":30.615,"h":30.77,"l":30.5998,"n":36,"o":30.77,"t":"2025-10-07T04:00:00Z","v":1580,"vw":30.704756},{"c":30.7664,"h":30.7664,"l":30.7147,"n":42,"o":30.759,"t":"2025-10-08T04:00:00Z","v":2914,"vw":30.738919},{"c":30.4728,"h":30.629,"l":30.4728,"n":24,"o":30.6,"t":"2025-10-09T04:00:00Z","v":1225,"vw":30.6157},{"c":29.7563,"h":30.4,"l":29.7563,"n":61,"o":30.4,"t":"2025-10-10T04:00:00Z","v":8026,"vw":29.821119},{"c":30.2199,"h":30.23,"l":30.18,"n":20,"o":30.201,"t":"2025-10-13T04:00:00Z","v":4843,"vw":30.204288},{"c":30.2055,"h":30.21,"l":30.196,"n":15,"o":30.196,"t":"2025-10-14T04:00:00Z","v":1108,"vw":30.203},{"c":30.4505,"h":30.4505,"l":30.45,"n":21,"o":30.45,"t":"2025-10-15T04:00:00Z","v":748,"vw":30.45},{"c":30.5614,"h":30.65,"l":30.54,"n":23,"o":30.565,"t":"2025-10-16T04:00:00Z","v":4748,"vw":30.575799},{"c":30.585,"h":30.585,"l":30.585,"n":28,"o":30.585,"t":"2025-10-17T04:00:00Z","v":387,"vw":30.585},{"c":30.91,"h":30.93,"l":30.91,"n":11,"o":30.93,"t":"2025-10-20T04:00:00Z","v":359,"vw":30.92995},{"c":30.6136,"h":30.69,"l":30.59,"n":22,"o":30.63,"t":"2025-10-21T04:00:00Z","v":7677,"vw":30.67566},{"c":30.58,"h":30.58,"l":30.553,"n":14,"o":30.553,"t":"2025-10-22T04:00:00Z","v":340,"vw":30.563305},{"c":30.76,"h":30.76,"l":30.76,"n":5,"o":30.76,"t":"2025-10-23T04:00:00Z","v":80,"vw":30.76},{"c":30.915,"h":30.9156,"l":30.85,"n":30,"o":30.85,"t":"2025-10-24T04:00:00Z","v":811,"vw":30.8774},{"c":31.16,"h":31.16,"l":31.16,"n":11,"o":31.16,"t":"2025-10-27T04:00:00Z","v":206,"vw":31.16},{"c":31.1892,"h":31.27,"l":31.08,"n":77,"o":31.08,"t":"2025-10-28T04:00:00Z","v":11306,"vw":31.207112},{"c":31.1461,"h":31.37,"l":31.07,"n":68,"o":31.31,"t":"2025-10-29T04:00:00Z","v":10550,"vw":31.300478},{"c":30.97,"h":31.0595,"l":30.9,"n":35,"o":30.97,"t":"2025-10-30T04:00:00Z","v":5376,"vw":30.99131},{"c":30.9256,"h":30.93,"l":30.89,"n":20,"o":30.89,"t":"2025-10-31T04:00:00Z","v":662,"vw":30.914361},{"c":31.0184,"h":31.05,"l":30.93,"n":21,"o":30.93,"t":"2025-11-03T05:00:00Z","v":3190,"vw":31.036345},{"c":30.575,"h":30.68,"l":30.575,"n":26,"o":30.65,"t":"2025-11-04T05:00:00Z","v":2116,"vw":30.618389},{"c":30.8077,"h":30.8077,"l":30.8077,"n":12,"o":30.8077,"t":"2025-11-05T05:00:00Z","v":126,"vw":30.8077},{"c":30.673,"h":30.79,"l":30.59,"n":14,"o":30.79,"t":"2025-11-06T05:00:00Z","v":3634,"vw":30.733361},{"c":30.686,"h":30.686,"l":30.3987,"n":36,"o":30.49,"t":"2025-11-07T05:00:00Z","v":2509,"vw":30.630802},{"c":31.145,"h":31.145,"l":31.03,"n":56,"o":31.03,"t":"2025-11-10T05:00:00Z","v":6563,"vw":31.126088},{"c":31.2501,"h":31.29,"l":31.2501,"n":7,"o":31.29,"t":"2025-11-11T05:00:00Z","v":3653,"vw":31.289516},{"c":31.4062,"h":31.4062,"l":31.4062,"n":15,"o":31.4062,"t":"2025-11-12T05:00:00Z","v":223,"vw":31.4062},{"c":31.0438,"h":31.2134,"l":31.0025,"n":12,"o":31.2134,"t":"2025-11-13T05:00:00Z","v":5496,"vw":31.064667},{"c":30.9904,"h":30.9904,"l":30.9901,"n":13,"o":30.9901,"t":"2025-11-14T05:00:00Z","v":177,"vw":30.9901},{"c":30.6401,"h":30.72,"l":30.563,"n":26,"o":30.72,"t":"2025-11-17T05:00:00Z","v":7140,"vw":30.649103},{"c":30.3806,"h":30.47,"l":30.3,"n":25,"o":30.3,"t":"2025-11-18T05:00:00Z","v":2363,"vw":30.439356},{"c":30.3175,"h":30.36,"l":30.291,"n":42,"o":30.32,"t":"2025-11-19T05:00:00Z","v":7132,"vw":30.345676},{"c":29.8576,"h":30.5501,"l":29.835,"n":34,"o":30.55,"t":"2025-11-20T05:00:00Z","v":6152,"vw":30.213422},{"c":30.1363,"h":30.15,"l":29.91,"n":28,"o":29.91,"t":"2025-11-21T05:00:00Z","v":2430,"vw":30.098976},{"c":30.3585,"h":30.3585,"l":30.35,"n":18,"o":30.35,"t":"2025-11-24T05:00:00Z","v":225,"vw":30.35},{"c":30.5973,"h":30.5973,"l":30.5905,"n":22,"o":30.5905,"t":"2025-11-25T05:00:00Z","v":381,"vw":30.59275},{"c":30.925,"h":30.99,"l":30.9,"n":22,"o":30.929,"t":"2025-11-26T05:00:00Z","v":1737,"vw":30.967676},{"c":31.0149,"h":31.0149,"l":30.9981,"n":12,"o":30.9981,"t":"2025-11-28T05:00:00Z","v":1718,"vw":30.999181},{"c":30.9096,"h":30.97,"l":30.9,"n":29,"o":30.94,"t":"2025-12-01T05:00:00Z","v":1171,"vw":30.941028},{"c":30.78,"h":30.79,"l":30.71,"n":23,"o":30.76,"t":"2025-12-02T05:00:00Z","v":3843,"vw":30.784339},{"c":30.9101,"h":30.93,"l":30.88,"n":46,"o":30.91,"t":"2025-12-03T05:00:00Z","v":8407,"vw":30.90981},{"c":30.942,"h":31.02,"l":30.912,"n":61,"o":31.02,"t":"2025-12-04T05:00:00Z","v":6315,"vw":30.961313},{"c":31.0334,"h":31.0455,"l":31.0334,"n":47,"o":31.0455,"t":"2025-12-05T05:00:00Z","v":2359,"vw":31.044198},{"c":30.9665,"h":31.01,"l":30.95,"n":37,"o":31.01,"t":"2025-12-08T05:00:00Z","v":1393,"vw":30.980434},{"c":30.93,"h":31.015,"l":30.93,"n":29,"o":31.015,"t":"2025-12-09T05:00:00Z","v":970,"vw":30.981934},{"c":31.245,"h":31.245,"l":30.971,"n":44,"o":30.9875,"t":"2025-12-10T05:00:00Z","v":2079,"vw":31.100386},{"c":31.3259,"h":31.3259,"l":31.265,"n":25,"o":31.265,"t":"2025-12-11T05:00:00Z","v":521,"vw":31.283},{"c":31.0692,"h":31.38,"l":31.03,"n":53,"o":31.38,"t":"2025-12-12T05:00:00Z","v":6332,"vw":31.150338},{"c":31.185,"h":31.3064,"l":31.1552,"n":21,"o":31.3064,"t":"2025-12-15T05:00:00Z","v":1778,"vw":31.230042},{"c":30.9982,"h":31.06,"l":30.96,"n":18,"o":31.06,"t":"2025-12-16T05:00:00Z","v":2926,"vw":31.016203},{"c":30.756,"h":30.802,"l":30.756,"n":57,"o":30.802,"t":"2025-12-17T05:00:00Z","v":2313,"vw":30.775906},{"c":30.9878,"h":31.09,"l":30.96,"n":51,"o":31.043,"t":"2025-12-18T05:00:00Z","v":2804,"vw":31.047718},{"c":31.238,"h":31.35,"l":31.238,"n":22,"o":31.33,"t":"2025-12-19T05:00:00Z","v":1925,"vw":31.347672},{"c":31.365,"h":31.38,"l":31.25,"n":29,"o":31.28,"t":"2025-12-22T05:00:00Z","v":1257,"vw":31.311195},{"c":31.04,"h":31.07,"l":31.04,"n":27,"o":31.07,"t":"2025-12-23T05:00:00Z","v":415,"vw":31.07},{"c":31.1,"h":31.13,"l":31.0616,"n":16,"o":31.0616,"t":"2025-12-24T05:00:00Z","v":1588,"vw":31.093164},{"c":31.21,"h":31.21,"l":31.1312,"n":86,"o":31.1312,"t":"2025-12-26T05:00:00Z","v":3600,"vw":31.167078},{"c":31.1377,"h":31.19,"l":31.115,"n":62,"o":31.13,"t":"2025-12-29T05:00:00Z","v":4425,"vw":31.155411},{"c":31.214,"h":31.83,"l":31.214,"n":43,"o":31.57,"t":"2025-12-30T05:00:00Z","v":1307,"vw":31.469643},{"c":31.0746,"h":31.0795,"l":31.0607,"n":18,"o":31.0795,"t":"2025-12-31T05:00:00Z","v":1807,"vw":31.073103},{"c":31.5363,"h":31.54,"l":31.48,"n":46,"o":31.5,"t":"2026-01-02T05:00:00Z","v":4201,"vw":31.533223},{"c":31.9235,"h":31.9394,"l":31.694,"n":38,"o":31.694,"t":"2026-01-05T05:00:00Z","v":1343,"vw":31.84019},{"c":32.055,"h":32.09,"l":32.0476,"n":39,"o":32.09,"t":"2026-01-06T05:00:00Z","v":2220,"vw":32.061184},{"c":31.885,"h":31.9697,"l":31.88,"n":44,"o":31.95,"t":"2026-01-07T05:00:00Z","v":11816,"vw":31.895647},{"c":31.875,"h":31.9,"l":31.71,"n":29,"o":31.82,"t":"2026-01-08T05:00:00Z","v":6028,"vw":31.844404},{"c":32.1388,"h":32.16,"l":32.06,"n":43,"o":32.06,"t":"2026-01-09T05:00:00Z","v":4922,"vw":32.134707},{"c":32.3896,"h":32.3896,"l":32.32,"n":26,"o":32.32,"t":"2026-01-12T05:00:00Z","v":1759,"vw":32.364796},{"c":32.24,"h":32.3984,"l":32.22,"n":49,"o":32.35,"t":"2026-01-13T05:00:00Z","v":3306,"vw":32.269878},{"c":32.3602,"h":32.3602,"l":32.295,"n":39,"o":32.33,"t":"2026-01-14T05:00:00Z","v":2812,"vw":32.311031},{"c":32.49,"h":32.61,"l":32.49,"n":32,"o":32.61,"t":"2026-01-15T05:00:00Z","v":3096,"vw":32.553594},{"c":32.485,"h":32.49,"l":32.37,"n":37,"o":32.46,"t":"2026-01-16T05:00:00Z","v":3187,"vw":32.465018},{"c":32.0514,"h":32.28,"l":32.03,"n":48,"o":32.28,"t":"2026-01-20T05:00:00Z","v":3157,"vw":32.076877},{"c":32.4481,"h":32.5395,"l":32.34,"n":44,"o":32.35,"t":"2026-01-21T05:00:00Z","v":4068,"vw":32.475156},{"c":32.635,"h":32.656,"l":32.54,"n":37,"o":32.54,"t":"2026-01-22T05:00:00Z","v":3379,"vw":32.607146},{"c":32.8019,"h":32.8019,"l":32.605,"n":28,"o":32.62,"t":"2026-01-23T05:00:00Z","v":2725,"vw":32.717091},{"c":32.9,"h":33.01,"l":32.9,"n":67,"o":32.93,"t":"2026-01-26T05:00:00Z","v":8108,"vw":32.957321},{"c":33.4375,"h":33.447,"l":33.2576,"n":54,"o":33.2576,"t":"2026-01-27T05:00:00Z","v":6888,"vw":33.364427},{"c":33.3702,"h":33.43,"l":33.25,"n":59,"o":33.43,"t":"2026-01-28T05:00:00Z","v":3274,"vw":33.290869},{"c":33.48,"h":33.64,"l":33.26,"n":50,"o":33.64,"t":"2026-01-29T05:00:00Z","v":4245,"vw":33.359228},{"c":32.9743,"h":33.24,"l":32.92,"n":47,"o":33.24,"t":"2026-01-30T05:00:00Z","v":2430,"vw":33.030561},{"c":33.1306,"h":33.165,"l":32.99,"n":73,"o":32.99,"t":"2026-02-02T05:00:00Z","v":6117,"vw":33.10197},{"c":33.1904,"h":33.29,"l":33.06,"n":56,"o":33.29,"t":"2026-02-03T05:00:00Z","v":6405,"vw":33.204546},{"c":33.14,"h":33.45,"l":33.05,"n":81,"o":33.45,"t":"2026-02-04T05:00:00Z","v":10566,"vw":33.155529},{"c":32.805,"h":32.97,"l":32.8045,"n":44,"o":32.86,"t":"2026-02-05T05:00:00Z","v":3391,"vw":32.886684},{"c":33.5609,"h":33.565,"l":33.461,"n":65,"o":33.461,"t":"2026-02-06T05:00:00Z","v":2176,"vw":33.511972},{"c":34.0149,"h":34.015,"l":33.911,"n":48,"o":33.911,"t":"2026-02-09T05:00:00Z","v":1386,"vw":33.994436},{"c":34.14,"h":34.2195,"l":34.14,"n":80,"o":34.16,"t":"2026-02-10T05:00:00Z","v":14472,"vw":34.181946},{"c":34.465,"h":34.475,"l":34.25,"n":85,"o":34.39,"t":"2026-02-11T05:00:00Z","v":11578,"vw":34.425747},{"c":34.072,"h":34.5,"l":34.03,"n":76,"o":34.5,"t":"2026-02-12T05:00:00Z","v":6375,"vw":34.108516},{"c":34.1937,"h":34.24,"l":33.918,"n":61,"o":33.918,"t":"2026-02-13T05:00:00Z","v":3124,"vw":34.118442},{"c":34.1024,"h":34.12,"l":33.7799,"n":41,"o":33.95,"t":"2026-02-17T05:00:00Z","v":1896,"vw":33.979587},{"c":34.2393,"h":34.36,"l":34.14,"n":41,"o":34.36,"t":"2026-02-18T05:00:00Z","v":2557,"vw":34.268448},{"c":34.1712,"h":34.1712,"l":33.98,"n":38,"o":33.98,"t":"2026-02-19T05:00:00Z","v":3086,"vw":34.120955},{"c":34.605,"h":34.605,"l":34.36,"n":73,"o":34.36,"t":"2026-02-20T05:00:00Z","v":779,"vw":34.401719},{"c":34.465,"h":34.49,"l":34.43,"n":36,"o":34.49,"t":"2026-02-23T05:00:00Z","v":1906,"vw":34.447415},{"c":34.7091,"h":34.75,"l":34.67,"n":37,"o":34.71,"t":"2026-02-24T05:00:00Z","v":5484,"vw":34.719802},{"c":35.0769,"h":35.0769,"l":34.93,"n":30,"o":34.93,"t":"2026-02-25T05:00:00Z","v":588,"vw":34.953258},{"c":34.946,"h":35.1,"l":34.74,"n":60,"o":35.1,"t":"2026-02-26T05:00:00Z","v":2631,"vw":34.900329},{"c":34.8596,"h":34.91,"l":34.82,"n":44,"o":34.89,"t":"2026-02-27T05:00:00Z","v":995,"vw":34.865737},{"c":34.2867,"h":34.385,"l":34.21,"n":48,"o":34.21,"t":"2026-03-02T05:00:00Z","v":3665,"vw":34.29549},{"c":32.9917,"h":32.9917,"l":32.41,"n":58,"o":32.64,"t":"2026-03-03T05:00:00Z","v":3011,"vw":32.64169},{"c":33.3603,"h":33.48,"l":32.98,"n":86,"o":33.05,"t":"2026-03-04T05:00:00Z","v":5069,"vw":33.199929},{"c":32.6434,"h":32.6434,"l":32.44,"n":41,"o":32.61,"t":"2026-03-05T05:00:00Z","v":1773,"vw":32.51027},{"c":32.3605,"h":32.5,"l":32.3,"n":55,"o":32.47,"t":"2026-03-06T05:00:00Z","v":3874,"vw":32.337055},{"c":32.8219,"h":32.8219,"l":31.93,"n":93,"o":32.07,"t":"2026-03-09T04:00:00Z","v":4678,"vw":32.141331},{"c":32.9572,"h":34.02,"l":32.9572,"n":106,"o":33.04,"t":"2026-03-10T04:00:00Z","v":10888,"vw":33.256808},{"c":32.9472,"h":32.96,"l":32.86,"n":46,"o":32.86,"t":"2026-03-11T04:00:00Z","v":2815,"vw":32.884172},{"c":32.235,"h":32.62,"l":32.16,"n":23008,"o":32.59,"t":"2026-03-12T04:00:00Z","v":35829830,"vw":32.342133},{"c":31.95,"h":32.64,"l":31.92,"n":14805,"o":32.5,"t":"2026-03-13T04:00:00Z","v":14620129,"vw":32.132389},{"c":32.6419,"h":32.86,"l":32.455,"n":10807,"o":32.46,"t":"2026-03-16T04:00:00Z","v":27677459,"vw":32.599741},{"c":32.7974,"h":36.5499,"l":32.66,"n":3884,"o":33.59,"t":"2026-03-17T04:00:00Z","v":3089748,"vw":32.869768},{"c":32.3,"h":32.73,"l":32.24,"n":2498,"o":32.73,"t":"2026-03-18T04:00:00Z","v":2736537,"vw":32.605369},{"c":32.26,"h":32.3998,"l":31.64,"n":5576,"o":31.64,"t":"2026-03-19T04:00:00Z","v":6896842,"vw":32.00191},{"c":31.3,"h":32.23,"l":31.13,"n":5004,"o":32.23,"t":"2026-03-20T04:00:00Z","v":2409360,"vw":31.548282},{"c":32.03,"h":32.425,"l":31.765,"n":4383,"o":32,"t":"2026-03-23T04:00:00Z","v":1593741,"vw":32.120432},{"c":31.8531,"h":32.0699,"l":31.52,"n":5216,"o":31.63,"t":"2026-03-24T04:00:00Z","v":3025068,"vw":31.877919},{"c":32.2317,"h":32.41,"l":32.03,"n":2198,"o":32.36,"t":"2026-03-25T04:00:00Z","v":782264,"vw":32.300739},{"c":31.446,"h":31.99,"l":31.415,"n":2170,"o":31.72,"t":"2026-03-26T04:00:00Z","v":869480,"vw":31.613511},{"c":31.2342,"h":31.55,"l":31.12,"n":3733,"o":31.44,"t":"2026-03-27T04:00:00Z","v":1166441,"vw":31.23134},{"c":31.13,"h":31.48,"l":30.8901,"n":2088,"o":31.44,"t":"2026-03-30T04:00:00Z","v":558773,"vw":31.204861},{"c":32.153,"h":32.17,"l":31.38,"n":1883,"o":31.67,"t":"2026-03-31T04:00:00Z","v":529402,"vw":31.771966},{"c":32.7,"h":33.36,"l":32.47,"n":2931,"o":33.36,"t":"2026-04-01T04:00:00Z","v":2327464,"vw":32.641316},{"c":32.43,"h":32.5097,"l":31.79,"n":4146,"o":31.86,"t":"2026-04-02T04:00:00Z","v":1490935,"vw":32.307344},{"c":32.55,"h":32.6099,"l":32.3501,"n":3044,"o":32.49,"t":"2026-04-06T04:00:00Z","v":2187502,"vw":32.537549},{"c":32.58,"h":32.66,"l":32.1,"n":2597,"o":32.43,"t":"2026-04-07T04:00:00Z","v":1061521,"vw":32.350475},{"c":33.91,"h":34.12,"l":33.68,"n":3710,"o":33.88,"t":"2026-04-08T04:00:00Z","v":1601947,"vw":33.899254},{"c":33.9,"h":33.9979,"l":33.54,"n":2916,"o":33.58,"t":"2026-04-09T04:00:00Z","v":690652,"vw":33.834549},{"c":33.94,"h":34.19,"l":33.8844,"n":1621,"o":34,"t":"2026-04-10T04:00:00Z","v":546407,"vw":34.008536},{"c":34.16,"h":34.23,"l":33.68,"n":2270,"o":33.69,"t":"2026-04-13T04:00:00Z","v":737559,"vw":34.004815},{"c":34.6,"h":34.65,"l":34.3,"n":2633,"o":34.32,"t":"2026-04-14T04:00:00Z","v":904801,"vw":34.580013},{"c":34.5105,"h":34.58,"l":34.36,"n":2073,"o":34.58,"t":"2026-04-15T04:00:00Z","v":573739,"vw":34.503674},{"c":34.54,"h":34.7,"l":34.41,"n":2601,"o":34.67,"t":"2026-04-16T04:00:00Z","v":768198,"vw":34.550758},{"c":34.88,"h":35.25,"l":34.76,"n":1620,"o":35.14,"t":"2026-04-17T04:00:00Z","v":493323,"vw":35.04306},{"c":34.81,"h":34.88,"l":34.6,"n":1866,"o":34.83,"t":"2026-04-20T04:00:00Z","v":780692,"vw":34.816014},{"c":34.21,"h":34.88,"l":34.19,"n":1715,"o":34.88,"t":"2026-04-21T04:00:00Z","v":515844,"vw":34.5055},{"c":34.57,"h":34.6131,"l":34.41,"n":1710,"o":34.49,"t":"2026-04-22T04:00:00Z","v":411837,"vw":34.535843},{"c":34.05,"h":34.5399,"l":33.87,"n":1758,"o":34.47,"t":"2026-04-23T04:00:00Z","v":471329,"vw":34.281065},{"c":34.48,"h":34.61,"l":34.31,"n":1749,"o":34.44,"t":"2026-04-24T04:00:00Z","v":387444,"vw":34.498723},{"c":34.48,"h":34.71,"l":34.44,"n":2400,"o":34.71,"t":"2026-04-27T04:00:00Z","v":837492,"vw":34.515152},{"c":34.32,"h":34.405,"l":34.14,"n":1428,"o":34.38,"t":"2026-04-28T04:00:00Z","v":432589,"vw":34.281458},{"c":34,"h":34.22,"l":33.76,"n":1496,"o":34.13,"t":"2026-04-29T04:00:00Z","v":453899,"vw":34.065706},{"c":34.8969,"h":34.9299,"l":34.34,"n":1633,"o":34.34,"t":"2026-04-30T04:00:00Z","v":411803,"vw":34.715397},{"c":34.78,"h":35.0899,"l":34.76,"n":1318,"o":34.9,"t":"2026-05-01T04:00:00Z","v":513256,"vw":34.899766},{"c":34.56,"h":34.9,"l":34.425,"n":2186,"o":34.66,"t":"2026-05-04T04:00:00Z","v":1149429,"vw":34.558603},{"c":34.97,"h":35.09,"l":34.805,"n":1441,"o":34.91,"t":"2026-05-05T04:00:00Z","v":433264,"vw":35.003673},{"c":35.9213,"h":35.945,"l":35.66,"n":2231,"o":35.77,"t":"2026-05-06T04:00:00Z","v":573890,"vw":35.818417},{"c":35.47,"h":36.01,"l":35.38,"n":1804,"o":36.01,"t":"2026-05-07T04:00:00Z","v":487462,"vw":35.547887},{"c":35.89,"h":35.98,"l":35.71,"n":1173,"o":35.71,"t":"2026-05-08T04:00:00Z","v":318715,"vw":35.891841},{"c":35.92,"h":36.05,"l":35.8501,"n":1418,"o":35.89,"t":"2026-05-11T04:00:00Z","v":284184,"vw":35.976544},{"c":35.47,"h":35.54,"l":35.09,"n":1562,"o":35.48,"t":"2026-05-12T04:00:00Z","v":351054,"vw":35.36819},{"c":35.86,"h":35.96,"l":35.59,"n":1606,"o":35.7,"t":"2026-05-13T04:00:00Z","v":439412,"vw":35.834406},{"c":35.9,"h":36.0199,"l":35.785,"n":2160,"o":35.85,"t":"2026-05-14T04:00:00Z","v":507532,"vw":35.944991},{"c":35.16,"h":35.32,"l":34.9301,"n":1572,"o":35.3,"t":"2026-05-15T04:00:00Z","v":410865,"vw":35.183565},{"c":35.19,"h":35.42,"l":34.89,"n":2198,"o":35.42,"t":"2026-05-18T04:00:00Z","v":598905,"vw":35.115573},{"c":34.89,"h":35.2,"l":34.75,"n":1210,"o":34.9,"t":"2026-05-19T04:00:00Z","v":270136,"vw":34.996092},{"c":35.535,"h":35.5999,"l":34.88,"n":1312,"o":35.1,"t":"2026-05-20T04:00:00Z","v":316262,"vw":35.426702},{"c":35.81,"h":35.955,"l":35.355,"n":1486,"o":35.46,"t":"2026-05-21T04:00:00Z","v":317605,"vw":35.71154},{"c":35.72,"h":35.9599,"l":35.62,"n":1265,"o":35.9,"t":"2026-05-22T04:00:00Z","v":292007,"vw":35.827553},{"c":36.42,"h":36.465,"l":36.26,"n":1721,"o":36.45,"t":"2026-05-26T04:00:00Z","v":314547,"vw":36.349555},{"c":36.23,"h":36.52,"l":36.059,"n":1310,"o":36.52,"t":"2026-05-27T04:00:00Z","v":287782,"vw":36.216423},{"c":36.41,"h":36.51,"l":35.94,"n":23964,"o":36.13,"t":"2026-05-28T04:00:00Z","v":90507853,"vw":36.238081},{"c":36.46,"h":36.64,"l":36.38,"n":10170,"o":36.56,"t":"2026-05-29T04:00:00Z","v":8727046,"vw":36.487741},{"c":36.71,"h":36.82,"l":36.28,"n":8412,"o":36.47,"t":"2026-06-01T04:00:00Z","v":2761677,"vw":36.682828},{"c":36.96,"h":36.96,"l":36.615,"n":4043,"o":36.7,"t":"2026-06-02T04:00:00Z","v":1056874,"vw":36.856247},{"c":36.64,"h":36.92,"l":36.54,"n":4735,"o":36.92,"t":"2026-06-03T04:00:00Z","v":1711064,"vw":36.662458},{"c":36.68,"h":36.8199,"l":36.3037,"n":5699,"o":36.41,"t":"2026-06-04T04:00:00Z","v":2276191,"vw":36.655584},{"c":35.23,"h":36.17,"l":35.12,"n":4073,"o":36.12,"t":"2026-06-05T04:00:00Z","v":1219421,"vw":35.547853},{"c":35.59,"h":35.86,"l":35.54,"n":4047,"o":35.86,"t":"2026-06-08T04:00:00Z","v":1481744,"vw":35.678003},{"c":35.55,"h":36.16,"l":34.9,"n":3223,"o":36.16,"t":"2026-06-09T04:00:00Z","v":917171,"vw":35.554774},{"c":35.02,"h":35.6175,"l":34.95,"n":3286,"o":35.34,"t":"2026-06-10T04:00:00Z","v":1447490,"vw":35.251314},{"c":36.27,"h":36.32,"l":35.2801,"n":3053,"o":35.47,"t":"2026-06-11T04:00:00Z","v":707163,"vw":35.79627},{"c":36.28,"h":36.49,"l":35.99,"n":2687,"o":36.28,"t":"2026-06-12T04:00:00Z","v":544648,"vw":36.371147},{"c":36.97,"h":37.11,"l":36.87,"n":3839,"o":37.1,"t":"2026-06-15T04:00:00Z","v":1339317,"vw":36.998034},{"c":36.82,"h":37.15,"l":36.7799,"n":2872,"o":37.1,"t":"2026-06-16T04:00:00Z","v":1816786,"vw":36.906352},{"c":36.66,"h":37.34,"l":36.61,"n":4865,"o":37.13,"t":"2026-06-17T04:00:00Z","v":1383782,"vw":37.089326},{"c":37.19,"h":37.27,"l":37.04,"n":2789,"o":37.18,"t":"2026-06-18T04:00:00Z","v":918750,"vw":37.178549},{"c":37.32,"h":37.58,"l":37.2168,"n":2474,"o":37.58,"t":"2026-06-22T04:00:00Z","v":878597,"vw":37.326152},{"c":36.13,"h":36.45,"l":36.0197,"n":3968,"o":36.15,"t":"2026-06-23T04:00:00Z","v":1292028,"vw":36.198562},{"c":36.12,"h":36.27,"l":35.89,"n":3371,"o":36.03,"t":"2026-06-24T04:00:00Z","v":1046876,"vw":36.053238},{"c":36.39,"h":36.86,"l":36.1,"n":2873,"o":36.685,"t":"2026-06-25T04:00:00Z","v":716196,"vw":36.449046},{"c":36.11,"h":36.34,"l":35.87,"n":2773,"o":36.05,"t":"2026-06-26T04:00:00Z","v":780452,"vw":36.153434},{"c":36.38,"h":36.4399,"l":35.88,"n":3668,"o":36.26,"t":"2026-06-29T04:00:00Z","v":725857,"vw":36.296284},{"c":36.6,"h":36.73,"l":36.31,"n":3892,"o":36.45,"t":"2026-06-30T04:00:00Z","v":902143,"vw":36.627258},{"c":36.11,"h":36.48,"l":36.02,"n":5492,"o":36.21,"t":"2026-07-01T04:00:00Z","v":1752973,"vw":36.198463},{"c":35.9,"h":36.4399,"l":35.48,"n":4090,"o":36.18,"t":"2026-07-02T04:00:00Z","v":651870,"vw":35.782432},{"c":36.42,"h":36.5599,"l":36.195,"n":2734,"o":36.29,"t":"2026-07-06T04:00:00Z","v":547923,"vw":36.462984},{"c":35.9,"h":36.1925,"l":35.7701,"n":3658,"o":36.16,"t":"2026-07-07T04:00:00Z","v":959021,"vw":35.963563},{"c":35.83,"h":35.89,"l":35.2801,"n":3884,"o":35.85,"t":"2026-07-08T04:00:00Z","v":706458,"vw":35.650313},{"c":36.09,"h":36.2,"l":35.95,"n":2575,"o":36.05,"t":"2026-07-09T04:00:00Z","v":1008715,"vw":36.091438},{"c":36.19,"h":36.3,"l":35.96,"n":3071,"o":36.19,"t":"2026-07-10T04:00:00Z","v":605752,"vw":36.19179},{"c":35.54,"h":35.89,"l":35.44,"n":7706,"o":35.89,"t":"2026-07-13T04:00:00Z","v":1768868,"vw":35.542092},{"c":35.87,"h":36.07,"l":35.84,"n":4097,"o":35.85,"t":"2026-07-14T04:00:00Z","v":1739042,"vw":35.922288},{"c":35.9,"h":36.0598,"l":35.57,"n":3804,"o":35.93,"t":"2026-07-15T04:00:00Z","v":555558,"vw":35.877023},{"c":35.47,"h":35.74,"l":35.43,"n":3644,"o":35.66,"t":"2026-07-16T04:00:00Z","v":921625,"vw":35.555741},{"c":35.28,"h":35.523,"l":34.85,"n":3139,"o":35,"t":"2026-07-17T04:00:00Z","v":604102,"vw":35.270512},{"c":35.11,"h":35.47,"l":35.06,"n":3730,"o":35.33,"t":"2026-07-20T04:00:00Z","v":711767,"vw":35.258649},{"c":35.84,"h":35.9099,"l":35.495,"n":3128,"o":35.51,"t":"2026-07-21T04:00:00Z","v":967350,"vw":35.79687},{"c":35.83,"h":35.979,"l":35.79,"n":3124,"o":35.8,"t":"2026-07-22T04:00:00Z","v":625898,"vw":35.871362},{"c":35.47,"h":35.68,"l":35.28,"n":3308,"o":35.53,"t":"2026-07-23T04:00:00Z","v":611769,"vw":35.48423},{"c":35.31,"h":35.67,"l":35.2801,"n":2812,"o":35.56,"t":"2026-07-24T04:00:00Z","v":695376,"vw":35.423958},{"c":35.4,"h":35.73,"l":35.18,"n":3080,"o":35.62,"t":"2026-07-27T04:00:00Z","v":588612,"vw":35.356294},{"c":35.13,"h":35.3,"l":34.86,"n":3344,"o":35.035,"t":"2026-07-28T04:00:00Z","v":582502,"vw":35.160842},{"c":34.72,"h":35.42,"l":34.62,"n":3884,"o":35.06,"t":"2026-07-29T04:00:00Z","v":603747,"vw":35.020908},{"c":35.91,"h":35.97,"l":35.25,"n":3665,"o":35.25,"t":"2026-07-30T04:00:00Z","v":572624,"vw":35.745842},{"c":35.66,"h":36.0299,"l":35.45,"n":7389,"o":35.91,"t":"2026-07-31T04:00:00Z","v":698336,"vw":35.741556},{"c":35.88,"h":35.96,"l":35.59,"n":4896,"o":35.76,"t":"2026-08-03T04:00:00Z","v":678420,"vw":35.856177},{"c":36.475,"h":36.6411,"l":36.24,"n":4151,"o":36.24,"t":"2026-08-04T04:00:00Z","v":671319,"vw":36.505446},{"c":36.54,"h":36.9,"l":36.52,"n":9327,"o":36.73,"t":"2026-08-05T04:00:00Z","v":1076921,"vw":36.691743},{"c":36.44,"h":36.74,"l":36.38,"n":4152,"o":36.44,"t":"2026-08-06T04:00:00Z","v":711840,"vw":36.524755},{"c":36.82,"h":36.95,"l":36.68,"n":6662,"o":36.95,"t":"2026-08-07T04:00:00Z","v":765063,"vw":36.766012},{"c":36.66,"h":36.85,"l":36.66,"n":8443,"o":36.79,"t":"2026-08-10T04:00:00Z","v":1092616,"vw":36.753041},{"c":36.76,"h":36.95,"l":36.695,"n":5384,"o":36.79,"t":"2026-08-11T04:00:00Z","v":754557,"vw":36.79359},{"c":37.06,"h":37.26,"l":37.02,"n":7944,"o":37.19,"t":"2026-08-12T04:00:00Z","v":817231,"vw":37.086907},{"c":37.25,"h":37.3699,"l":37.145,"n":4308,"o":37.25,"t":"2026-08-13T04:00:00Z","v":955124,"vw":37.278325},{"c":37.23,"h":37.42,"l":37.17,"n":8580,"o":37.27,"t":"2026-08-14T04:00:00Z","v":754373,"vw":37.236845},{"c":37.32,"h":37.56,"l":37.3,"n":2906,"o":37.41,"t":"2026-08-17T04:00:00Z","v":571261,"vw":37.407016},{"c":36.57,"h":37.01,"l":36.56,"n":3420,"o":36.9,"t":"2026-08-18T04:00:00Z","v":595949,"vw":36.703735},{"c":36.81,"h":37.02,"l":36.74,"n":2986,"o":37.02,"t":"2026-08-19T04:00:00Z","v":771488,"vw":36.829509},{"c":36.86,"h":36.9989,"l":36.7301,"n":2591,"o":36.82,"t":"2026-08-20T04:00:00Z","v":676898,"vw":36.808291},{"c":37.15,"h":37.26,"l":37.06,"n":2972,"o":37.2,"t":"2026-08-21T04:00:00Z","v":726709,"vw":37.141312},{"c":36.915,"h":37.02,"l":36.8,"n":3359,"o":37.02,"t":"2026-08-24T04:00:00Z","v":745681,"vw":36.919489},{"c":37.31,"h":37.31,"l":37.09,"n":3076,"o":37.09,"t":"2026-08-25T04:00:00Z","v":813566,"vw":37.225869},{"c":37.13,"h":37.3581,"l":37.13,"n":2501,"o":37.33,"t":"2026-08-26T04:00:00Z","v":604955,"vw":37.198573},{"c":37.22,"h":37.265,"l":37.09,"n":2812,"o":37.17,"t":"2026-08-27T04:00:00Z","v":592536,"vw":37.153686},{"c":36.97,"h":37.4755,"l":36.947,"n":2456,"o":37.42,"t":"2026-08-28T04:00:00Z","v":585234,"vw":37.101619},{"c":37.06,"h":37.185,"l":36.88,"n":2686,"o":37.1,"t":"2026-08-31T04:00:00Z","v":613959,"vw":36.950244},{"c":36.59,"h":36.9399,"l":36.49,"n":4199,"o":36.85,"t":"2026-09-01T04:00:00Z","v":616808,"vw":36.676563},{"c":36.84,"h":36.88,"l":36.6067,"n":3232,"o":36.61,"t":"2026-09-02T04:00:00Z","v":739211,"vw":36.792856},{"c":37.26,"h":37.37,"l":36.9801,"n":3464,"o":37.01,"t":"2026-09-03T04:00:00Z","v":834373,"vw":37.25062},{"c":37.54,"h":37.56,"l":37.23,"n":2965,"o":37.32,"t":"2026-09-04T04:00:00Z","v":898190,"vw":37.466473},{"c":37.35,"h":37.66,"l":37.35,"n":2784,"o":37.58,"t":"2026-09-08T04:00:00Z","v":792319,"vw":37.503487},{"c":37.12,"h":37.43,"l":37.0401,"n":3706,"o":37.37,"t":"2026-09-09T04:00:00Z","v":741200,"vw":37.18302},{"c":36.65,"h":36.92,"l":36.63,"n":2829,"o":36.88,"t":"2026-09-10T04:00:00Z","v":668660,"vw":36.737081},{"c":37.09,"h":37.24,"l":37.01,"n":2924,"o":37.18,"t":"2026-09-11T04:00:00Z","v":864819,"vw":37.09045},{"c":36.58,"h":36.785,"l":36.43,"n":2702,"o":36.56,"t":"2026-09-14T04:00:00Z","v":564557,"vw":36.649987},{"c":36.43,"h":36.69,"l":36.3,"n":2456,"o":36.69,"t":"2026-09-15T04:00:00Z","v":577457,"vw":36.426663},{"c":36.3,"h":36.77,"l":36.0701,"n":3213,"o":36.68,"t":"2026-09-16T04:00:00Z","v":726286,"vw":36.530842},{"c":36.88,"h":36.94,"l":36.72,"n":2536,"o":36.76,"t":"2026-09-17T04:00:00Z","v":684619,"vw":36.82538},{"c":36.61,"h":36.67,"l":36.39,"n":2821,"o":36.52,"t":"2026-09-18T04:00:00Z","v":804660,"vw":36.540884},{"c":37.125,"h":37.2399,"l":36.88,"n":3550,"o":36.92,"t":"2026-09-21T04:00:00Z","v":706883,"vw":37.100587},{"c":37.25,"h":37.52,"l":37.12,"n":52919,"o":37.25,"t":"2026-09-22T04:00:00Z","v":130899263,"vw":37.307332},{"c":36.74,"h":37.07,"l":36.625,"n":10312,"o":37.07,"t":"2026-09-23T04:00:00Z","v":7976293,"vw":36.775221},{"c":36.6,"h":36.709,"l":36.36,"n":10645,"o":36.6,"t":"2026-09-24T04:00:00Z","v":4769905,"vw":36.532583},{"c":36.92,"h":36.979,"l":36.68,"n":8212,"o":36.88,"t":"2026-09-25T04:00:00Z","v":3566301,"vw":36.869564},{"c":36.64,"h":36.8,"l":36.425,"n":6820,"o":36.75,"t":"2026-09-28T04:00:00Z","v":4025474,"vw":36.647804},{"c":36.55,"h":36.6,"l":36.355,"n":9136,"o":36.6,"t":"2026-09-29T04:00:00Z","v":4701383,"vw":36.509694},{"c":36.35,"h":36.71,"l":36.28,"n":8988,"o":36.71,"t":"2026-09-30T04:00:00Z","v":4215941,"vw":36.406912},{"c":36.18,"h":36.31,"l":35.9,"n":6308,"o":36.28,"t":"2026-10-01T04:00:00Z","v":2898876,"vw":36.085073},{"c":36.56,"h":36.62,"l":36.3018,"n":5709,"o":36.52,"t":"2026-10-02T04:00:00Z","v":2506668,"vw":36.494852},{"c":36.74,"h":36.7851,"l":36.47,"n":5945,"o":36.62,"t":"2026-10-05T04:00:00Z","v":1925411,"vw":36.703502},{"c":36.71,"h":36.89,"l":36.69,"n":7435,"o":36.89,"t":"2026-10-06T04:00:00Z","v":1949008,"vw":36.782661},{"c":36.25,"h":36.32,"l":36.08,"n":6511,"o":36.22,"t":"2026-10-07T04:00:00Z","v":3086187,"vw":36.240467},{"c":35.95,"h":36.05,"l":35.7701,"n":6996,"o":35.97,"t":"2026-10-08T04:00:00Z","v":2728790,"vw":35.881657},{"c":36.17,"h":36.18,"l":36.02,"n":5231,"o":36.15,"t":"2026-10-09T04:00:00Z","v":3111191,"vw":36.086284},{"c":35.97,"h":36.11,"l":35.95,"n":4338,"o":36.11,"t":"2026-10-12T04:00:00Z","v":2145226,"vw":35.998024},{"c":36.04,"h":36.065,"l":35.8902,"n":6076,"o":35.95,"t":"2026-10-13T04:00:00Z","v":1800609,"vw":35.981776},{"c":35.59,"h":35.7999,"l":35.48,"n":5385,"o":35.75,"t":"2026-10-14T04:00:00Z","v":2622235,"vw":35.584904},{"c":35.69,"h":35.71,"l":35.195,"n":6034,"o":35.34,"t":"2026-10-15T04:00:00Z","v":2334297,"vw":35.550989},{"c":35.52,"h":35.87,"l":35.415,"n":4650,"o":35.85,"t":"2026-10-16T04:00:00Z","v":2281791,"vw":35.565762},{"c":35.51,"h":35.75,"l":35.49,"n":4993,"o":35.75,"t":"2026-10-19T04:00:00Z","v":2131290,"vw":35.582397},{"c":35.72,"h":35.84,"l":35.4001,"n":4985,"o":35.41,"t":"2026-10-20T04:00:00Z","v":1846120,"vw":35.70679},{"c":35.9,"h":35.99,"l":35.735,"n":5742,"o":35.99,"t":"2026-10-21T04:00:00Z","v":2389346,"vw":35.893902},{"c":35.34,"h":35.54,"l":35.235,"n":6158,"o":35.49,"t":"2026-10-22T04:00:00Z","v":2727357,"vw":35.329096}],"volatilityBars":[{"c":37.25,"h":37.3,"l":37.22,"n":25,"o":37.22,"t":"2026-09-22T13:15:00Z","v":4163,"vw":37.246788},{"c":37.2999,"h":37.3181,"l":37.185,"n":401,"o":37.25,"t":"2026-09-22T13:30:00Z","v":243686,"vw":37.252596},{"c":37.31,"h":37.3399,"l":37.2734,"n":268,"o":37.29,"t":"2026-09-22T13:45:00Z","v":71190,"vw":37.313704},{"c":37.325,"h":37.35,"l":37.28,"n":607,"o":37.31,"t":"2026-09-22T14:00:00Z","v":612569,"vw":37.321012},{"c":37.3059,"h":37.33,"l":37.28,"n":1599,"o":37.32,"t":"2026-09-22T14:15:00Z","v":21573556,"vw":37.310033},{"c":37.24,"h":37.33,"l":37.22,"n":2519,"o":37.31,"t":"2026-09-22T14:30:00Z","v":1465941,"vw":37.289288},{"c":37.24,"h":37.27,"l":37.21,"n":931,"o":37.235,"t":"2026-09-22T14:45:00Z","v":1236876,"vw":37.246728},{"c":37.25,"h":37.26,"l":37.21,"n":506,"o":37.24,"t":"2026-09-22T15:00:00Z","v":9848736,"vw":37.232204},{"c":37.22,"h":37.28,"l":37.22,"n":1662,"o":37.245,"t":"2026-09-22T15:15:00Z","v":2582975,"vw":37.253174},{"c":37.14,"h":37.2198,"l":37.14,"n":752,"o":37.215,"t":"2026-09-22T15:30:00Z","v":489025,"vw":37.164162},{"c":37.155,"h":37.17,"l":37.12,"n":669,"o":37.13,"t":"2026-09-22T15:45:00Z","v":3115763,"vw":37.143005},{"c":37.17,"h":37.19,"l":37.14,"n":448,"o":37.16,"t":"2026-09-22T16:00:00Z","v":1571179,"vw":37.170275},{"c":37.17,"h":37.18,"l":37.15,"n":407,"o":37.17,"t":"2026-09-22T16:15:00Z","v":2892806,"vw":37.16712},{"c":37.2,"h":37.21,"l":37.165,"n":824,"o":37.165,"t":"2026-09-22T16:30:00Z","v":986370,"vw":37.195268},{"c":37.25,"h":37.27,"l":37.19,"n":839,"o":37.2099,"t":"2026-09-22T16:45:00Z","v":687184,"vw":37.254587},{"c":37.215,"h":37.26,"l":37.215,"n":4001,"o":37.26,"t":"2026-09-22T17:00:00Z","v":1335894,"vw":37.233021},{"c":37.235,"h":37.24,"l":37.2001,"n":694,"o":37.225,"t":"2026-09-22T17:15:00Z","v":1911401,"vw":37.214627},{"c":37.245,"h":37.25,"l":37.23,"n":546,"o":37.235,"t":"2026-09-22T17:30:00Z","v":1398644,"vw":37.239678},{"c":37.36,"h":37.37,"l":37.245,"n":4238,"o":37.245,"t":"2026-09-22T17:45:00Z","v":1990775,"vw":37.346352},{"c":37.355,"h":37.38,"l":37.3,"n":1239,"o":37.36,"t":"2026-09-22T18:00:00Z","v":1934420,"vw":37.357112},{"c":37.345,"h":37.37,"l":37.34,"n":1658,"o":37.355,"t":"2026-09-22T18:15:00Z","v":1564808,"vw":37.356915},{"c":37.329,"h":37.36,"l":37.31,"n":1735,"o":37.3425,"t":"2026-09-22T18:30:00Z","v":613451,"vw":37.333656},{"c":37.335,"h":37.345,"l":37.3,"n":1155,"o":37.3299,"t":"2026-09-22T18:45:00Z","v":4286529,"vw":37.338183},{"c":37.35,"h":37.37,"l":37.33,"n":5772,"o":37.3322,"t":"2026-09-22T19:00:00Z","v":2753270,"vw":37.349077},{"c":37.4,"h":37.41,"l":37.34,"n":7037,"o":37.35,"t":"2026-09-22T19:15:00Z","v":6480646,"vw":37.375629},{"c":37.435,"h":37.52,"l":37.36,"n":9947,"o":37.4,"t":"2026-09-22T19:30:00Z","v":58308293,"vw":37.449801},{"c":37.2,"h":37.45,"l":37.2,"n":2380,"o":37.435,"t":"2026-09-22T19:45:00Z","v":697537,"vw":37.406438},{"c":37.25,"h":37.25,"l":37.2,"n":25,"o":37.2,"t":"2026-09-22T20:00:00Z","v":241111,"vw":37.24943},{"c":36.94,"h":37.09,"l":36.93,"n":241,"o":37.09,"t":"2026-09-23T13:30:00Z","v":140203,"vw":36.984534},{"c":36.87,"h":36.93,"l":36.85,"n":177,"o":36.93,"t":"2026-09-23T13:45:00Z","v":83641,"vw":36.874785},{"c":36.845,"h":36.9099,"l":36.8261,"n":290,"o":36.87,"t":"2026-09-23T14:00:00Z","v":115943,"vw":36.868353},{"c":36.77,"h":36.89,"l":36.77,"n":420,"o":36.85,"t":"2026-09-23T14:15:00Z","v":390691,"vw":36.861859},{"c":36.8,"h":36.85,"l":36.77,"n":478,"o":36.77,"t":"2026-09-23T14:30:00Z","v":315837,"vw":36.837194},{"c":36.86,"h":36.89,"l":36.76,"n":373,"o":36.795,"t":"2026-09-23T14:45:00Z","v":170619,"vw":36.811801},{"c":36.865,"h":36.88,"l":36.825,"n":246,"o":36.86,"t":"2026-09-23T15:00:00Z","v":550528,"vw":36.842905},{"c":36.8594,"h":36.9,"l":36.8301,"n":160,"o":36.86,"t":"2026-09-23T15:15:00Z","v":100278,"vw":36.876225},{"c":36.825,"h":36.85,"l":36.8,"n":271,"o":36.835,"t":"2026-09-23T15:30:00Z","v":125329,"vw":36.824676},{"c":36.79,"h":36.8399,"l":36.75,"n":553,"o":36.83,"t":"2026-09-23T15:45:00Z","v":741988,"vw":36.797962},{"c":36.78,"h":36.79,"l":36.755,"n":585,"o":36.79,"t":"2026-09-23T16:00:00Z","v":297739,"vw":36.782327},{"c":36.785,"h":36.8,"l":36.78,"n":272,"o":36.78,"t":"2026-09-23T16:15:00Z","v":170905,"vw":36.789897},{"c":36.7799,"h":36.8,"l":36.7701,"n":249,"o":36.785,"t":"2026-09-23T16:30:00Z","v":176618,"vw":36.789032},{"c":36.67,"h":36.7794,"l":36.65,"n":191,"o":36.77,"t":"2026-09-23T16:45:00Z","v":110293,"vw":36.734172},{"c":36.64,"h":36.685,"l":36.625,"n":146,"o":36.68,"t":"2026-09-23T17:00:00Z","v":100641,"vw":36.66509},{"c":36.67,"h":36.7,"l":36.63,"n":565,"o":36.645,"t":"2026-09-23T17:15:00Z","v":621798,"vw":36.670332},{"c":36.74,"h":36.74,"l":36.64,"n":361,"o":36.66,"t":"2026-09-23T17:30:00Z","v":192497,"vw":36.676633},{"c":36.775,"h":36.78,"l":36.745,"n":275,"o":36.745,"t":"2026-09-23T17:45:00Z","v":535034,"vw":36.760705},{"c":36.77,"h":36.78,"l":36.74,"n":713,"o":36.78,"t":"2026-09-23T18:00:00Z","v":439892,"vw":36.767249},{"c":36.745,"h":36.79,"l":36.73,"n":426,"o":36.7793,"t":"2026-09-23T18:15:00Z","v":304154,"vw":36.770965},{"c":36.73,"h":36.76,"l":36.7101,"n":244,"o":36.74,"t":"2026-09-23T18:30:00Z","v":706421,"vw":36.730863},{"c":36.755,"h":36.77,"l":36.71,"n":406,"o":36.72,"t":"2026-09-23T18:45:00Z","v":200993,"vw":36.73845},{"c":36.75,"h":36.77,"l":36.725,"n":949,"o":36.755,"t":"2026-09-23T19:00:00Z","v":759637,"vw":36.755916},{"c":36.7398,"h":36.76,"l":36.72,"n":237,"o":36.76,"t":"2026-09-23T19:15:00Z","v":119587,"vw":36.741433},{"c":36.72,"h":36.76,"l":36.72,"n":349,"o":36.74,"t":"2026-09-23T19:30:00Z","v":132033,"vw":36.739506},{"c":36.74,"h":36.74,"l":36.7,"n":927,"o":36.74,"t":"2026-09-23T19:45:00Z","v":320324,"vw":36.727938},{"c":36.74,"h":36.74,"l":36.74,"n":7,"o":36.74,"t":"2026-09-23T20:00:00Z","v":48311,"vw":36.74},{"c":36.915,"h":36.915,"l":36.915,"n":1,"o":36.915,"t":"2026-09-23T20:15:00Z","v":172,"vw":36.915},{"c":36.588,"h":36.588,"l":36.25,"n":21,"o":36.25,"t":"2026-09-23T23:15:00Z","v":1150,"vw":36.443644},{"c":36.5879,"h":36.588,"l":36.5879,"n":27,"o":36.588,"t":"2026-09-23T23:30:00Z","v":1874,"vw":36.587976},{"c":36.55,"h":36.6,"l":36.5,"n":117,"o":36.6,"t":"2026-09-24T13:30:00Z","v":74591,"vw":36.57876},{"c":36.53,"h":36.59,"l":36.51,"n":425,"o":36.55,"t":"2026-09-24T13:45:00Z","v":84934,"vw":36.536684},{"c":36.544,"h":36.58,"l":36.52,"n":283,"o":36.56,"t":"2026-09-24T14:00:00Z","v":43655,"vw":36.555513},{"c":36.5299,"h":36.54,"l":36.4972,"n":270,"o":36.54,"t":"2026-09-24T14:15:00Z","v":157150,"vw":36.513265},{"c":36.48,"h":36.55,"l":36.479,"n":439,"o":36.53,"t":"2026-09-24T14:30:00Z","v":198293,"vw":36.517489},{"c":36.44,"h":36.5,"l":36.42,"n":262,"o":36.475,"t":"2026-09-24T14:45:00Z","v":74690,"vw":36.467213},{"c":36.37,"h":36.452,"l":36.365,"n":351,"o":36.44,"t":"2026-09-24T15:00:00Z","v":451704,"vw":36.421775},{"c":36.395,"h":36.44,"l":36.37,"n":739,"o":36.37,"t":"2026-09-24T15:15:00Z","v":224861,"vw":36.411147},{"c":36.42,"h":36.42,"l":36.36,"n":483,"o":36.395,"t":"2026-09-24T15:30:00Z","v":222972,"vw":36.387371},{"c":36.44,"h":36.45,"l":36.42,"n":209,"o":36.429,"t":"2026-09-24T15:45:00Z","v":119151,"vw":36.440946},{"c":36.44,"h":36.44,"l":36.405,"n":407,"o":36.439,"t":"2026-09-24T16:00:00Z","v":161713,"vw":36.421696},{"c":36.64,"h":36.685,"l":36.44,"n":475,"o":36.445,"t":"2026-09-24T16:15:00Z","v":91586,"vw":36.604002},{"c":36.64,"h":36.709,"l":36.61,"n":248,"o":36.64,"t":"2026-09-24T16:30:00Z","v":128963,"vw":36.674035},{"c":36.65,"h":36.69,"l":36.64,"n":176,"o":36.64,"t":"2026-09-24T16:45:00Z","v":90433,"vw":36.65946},{"c":36.649,"h":36.672,"l":36.6101,"n":485,"o":36.64,"t":"2026-09-24T17:00:00Z","v":278921,"vw":36.648199},{"c":36.58,"h":36.65,"l":36.55,"n":592,"o":36.64,"t":"2026-09-24T17:15:00Z","v":334431,"vw":36.60753},{"c":36.5328,"h":36.59,"l":36.515,"n":196,"o":36.579,"t":"2026-09-24T17:30:00Z","v":59259,"vw":36.564457},{"c":36.54,"h":36.55,"l":36.52,"n":167,"o":36.52,"t":"2026-09-24T17:45:00Z","v":40940,"vw":36.537737},{"c":36.54,"h":36.54,"l":36.45,"n":412,"o":36.535,"t":"2026-09-24T18:00:00Z","v":128458,"vw":36.514287},{"c":36.58,"h":36.59,"l":36.5201,"n":339,"o":36.5452,"t":"2026-09-24T18:15:00Z","v":198353,"vw":36.546407},{"c":36.545,"h":36.59,"l":36.5201,"n":422,"o":36.58,"t":"2026-09-24T18:30:00Z","v":127797,"vw":36.553737},{"c":36.595,"h":36.6,"l":36.51,"n":686,"o":36.55,"t":"2026-09-24T18:45:00Z","v":354754,"vw":36.559415},{"c":36.546,"h":36.59,"l":36.5401,"n":905,"o":36.59,"t":"2026-09-24T19:00:00Z","v":260920,"vw":36.568076},{"c":36.565,"h":36.58,"l":36.54,"n":340,"o":36.545,"t":"2026-09-24T19:15:00Z","v":565495,"vw":36.555361},{"c":36.565,"h":36.58,"l":36.56,"n":639,"o":36.565,"t":"2026-09-24T19:30:00Z","v":156830,"vw":36.573519},{"c":36.58,"h":36.61,"l":36.56,"n":525,"o":36.57,"t":"2026-09-24T19:45:00Z","v":134495,"vw":36.589938},{"c":36.6085,"h":36.6085,"l":36.6,"n":6,"o":36.6,"t":"2026-09-24T20:00:00Z","v":3461,"vw":36.600302},{"c":36.84,"h":36.88,"l":36.8001,"n":63,"o":36.88,"t":"2026-09-25T13:30:00Z","v":30085,"vw":36.854386},{"c":36.835,"h":36.8699,"l":36.78,"n":75,"o":36.82,"t":"2026-09-25T13:45:00Z","v":43988,"vw":36.821884},{"c":36.74,"h":36.85,"l":36.7,"n":122,"o":36.85,"t":"2026-09-25T14:00:00Z","v":44984,"vw":36.746872},{"c":36.7095,"h":36.74,"l":36.69,"n":324,"o":36.71,"t":"2026-09-25T14:15:00Z","v":113692,"vw":36.715905},{"c":36.71,"h":36.73,"l":36.68,"n":279,"o":36.68,"t":"2026-09-25T14:30:00Z","v":27807,"vw":36.709784},{"c":36.76,"h":36.772,"l":36.71,"n":158,"o":36.72,"t":"2026-09-25T14:45:00Z","v":46024,"vw":36.742475},{"c":36.73,"h":36.77,"l":36.7,"n":217,"o":36.7591,"t":"2026-09-25T15:00:00Z","v":94953,"vw":36.742061},{"c":36.745,"h":36.76,"l":36.72,"n":247,"o":36.7316,"t":"2026-09-25T15:15:00Z","v":67834,"vw":36.742334},{"c":36.7,"h":36.8,"l":36.7,"n":163,"o":36.74,"t":"2026-09-25T15:30:00Z","v":85555,"vw":36.741089},{"c":36.82,"h":36.82,"l":36.68,"n":172,"o":36.7,"t":"2026-09-25T15:45:00Z","v":178665,"vw":36.731908},{"c":36.95,"h":36.979,"l":36.82,"n":410,"o":36.82,"t":"2026-09-25T16:00:00Z","v":353677,"vw":36.941554},{"c":36.925,"h":36.96,"l":36.8799,"n":188,"o":36.9498,"t":"2026-09-25T16:15:00Z","v":117705,"vw":36.922087},{"c":36.895,"h":36.93,"l":36.87,"n":338,"o":36.925,"t":"2026-09-25T16:30:00Z","v":153396,"vw":36.899073},{"c":36.85,"h":36.885,"l":36.84,"n":167,"o":36.885,"t":"2026-09-25T16:45:00Z","v":65505,"vw":36.863538},{"c":36.869,"h":36.88,"l":36.8301,"n":143,"o":36.84,"t":"2026-09-25T17:00:00Z","v":78245,"vw":36.861757},{"c":36.8598,"h":36.87,"l":36.85,"n":532,"o":36.86,"t":"2026-09-25T17:15:00Z","v":112684,"vw":36.862912},{"c":36.88,"h":36.8898,"l":36.845,"n":262,"o":36.86,"t":"2026-09-25T17:30:00Z","v":61368,"vw":36.865424},{"c":36.88,"h":36.88,"l":36.855,"n":267,"o":36.8797,"t":"2026-09-25T17:45:00Z","v":57509,"vw":36.866165},{"c":36.895,"h":36.9399,"l":36.873,"n":328,"o":36.88,"t":"2026-09-25T18:00:00Z","v":131968,"vw":36.889519},{"c":36.89,"h":36.91,"l":36.865,"n":407,"o":36.9,"t":"2026-09-25T18:15:00Z","v":530666,"vw":36.885604},{"c":36.904,"h":36.919,"l":36.88,"n":250,"o":36.885,"t":"2026-09-25T18:30:00Z","v":143274,"vw":36.903102},{"c":36.905,"h":36.92,"l":36.9,"n":146,"o":36.905,"t":"2026-09-25T18:45:00Z","v":36138,"vw":36.911385},{"c":36.92,"h":36.92,"l":36.8901,"n":292,"o":36.905,"t":"2026-09-25T19:00:00Z","v":154651,"vw":36.909896},{"c":36.89,"h":36.915,"l":36.89,"n":1008,"o":36.915,"t":"2026-09-25T19:15:00Z","v":351773,"vw":36.903819},{"c":36.92,"h":36.935,"l":36.8901,"n":512,"o":36.895,"t":"2026-09-25T19:30:00Z","v":217018,"vw":36.915532},{"c":36.8,"h":36.95,"l":36.78,"n":1062,"o":36.93,"t":"2026-09-25T19:45:00Z","v":249931,"vw":36.917203},{"c":36.92,"h":36.92,"l":36.83,"n":8,"o":36.83,"t":"2026-09-25T20:00:00Z","v":2377,"vw":36.912411},{"c":36.75,"h":36.79,"l":36.74,"n":16,"o":36.74,"t":"2026-09-28T13:15:00Z","v":970,"vw":36.76125},{"c":36.64,"h":36.75,"l":36.58,"n":180,"o":36.73,"t":"2026-09-28T13:30:00Z","v":66080,"vw":36.673463},{"c":36.69,"h":36.69,"l":36.6336,"n":115,"o":36.6336,"t":"2026-09-28T13:45:00Z","v":42308,"vw":36.67412},{"c":36.62,"h":36.67,"l":36.62,"n":195,"o":36.67,"t":"2026-09-28T14:00:00Z","v":59684,"vw":36.644692},{"c":36.645,"h":36.67,"l":36.615,"n":170,"o":36.615,"t":"2026-09-28T14:15:00Z","v":45974,"vw":36.640014},{"c":36.53,"h":36.655,"l":36.53,"n":135,"o":36.655,"t":"2026-09-28T14:30:00Z","v":46540,"vw":36.594561},{"c":36.465,"h":36.5199,"l":36.425,"n":327,"o":36.5199,"t":"2026-09-28T14:45:00Z","v":115879,"vw":36.468208},{"c":36.45,"h":36.5,"l":36.45,"n":237,"o":36.46,"t":"2026-09-28T15:00:00Z","v":78067,"vw":36.476431},{"c":36.4874,"h":36.5,"l":36.45,"n":162,"o":36.454,"t":"2026-09-28T15:15:00Z","v":57207,"vw":36.475223},{"c":36.4801,"h":36.51,"l":36.45,"n":374,"o":36.49,"t":"2026-09-28T15:30:00Z","v":117431,"vw":36.475983},{"c":36.535,"h":36.5399,"l":36.47,"n":117,"o":36.48,"t":"2026-09-28T15:45:00Z","v":35881,"vw":36.499792},{"c":36.535,"h":36.5599,"l":36.52,"n":154,"o":36.525,"t":"2026-09-28T16:00:00Z","v":48987,"vw":36.534572},{"c":36.79,"h":36.7902,"l":36.54,"n":173,"o":36.54,"t":"2026-09-28T16:15:00Z","v":81626,"vw":36.632687},{"c":36.66,"h":36.78,"l":36.655,"n":128,"o":36.78,"t":"2026-09-28T16:30:00Z","v":128224,"vw":36.689153},{"c":36.66,"h":36.675,"l":36.63,"n":136,"o":36.675,"t":"2026-09-28T16:45:00Z","v":159296,"vw":36.655741},{"c":36.78,"h":36.8,"l":36.6275,"n":306,"o":36.66,"t":"2026-09-28T17:00:00Z","v":109841,"vw":36.698445},{"c":36.69,"h":36.76,"l":36.68,"n":222,"o":36.755,"t":"2026-09-28T17:15:00Z","v":111332,"vw":36.698411},{"c":36.6972,"h":36.719,"l":36.6721,"n":187,"o":36.695,"t":"2026-09-28T17:30:00Z","v":68519,"vw":36.696209},{"c":36.7,"h":36.71,"l":36.69,"n":282,"o":36.695,"t":"2026-09-28T17:45:00Z","v":115713,"vw":36.707022},{"c":36.7198,"h":36.72,"l":36.68,"n":249,"o":36.7,"t":"2026-09-28T18:00:00Z","v":181500,"vw":36.701462},{"c":36.695,"h":36.716,"l":36.685,"n":173,"o":36.716,"t":"2026-09-28T18:15:00Z","v":149255,"vw":36.692753},{"c":36.6757,"h":36.695,"l":36.65,"n":216,"o":36.69,"t":"2026-09-28T18:30:00Z","v":100775,"vw":36.675415},{"c":36.695,"h":36.7,"l":36.6734,"n":217,"o":36.68,"t":"2026-09-28T18:45:00Z","v":51112,"vw":36.688855},{"c":36.645,"h":36.695,"l":36.64,"n":293,"o":36.6901,"t":"2026-09-28T19:00:00Z","v":96650,"vw":36.668361},{"c":36.685,"h":36.7,"l":36.64,"n":489,"o":36.65,"t":"2026-09-28T19:15:00Z","v":1357343,"vw":36.661666},{"c":36.67,"h":36.6976,"l":36.64,"n":889,"o":36.685,"t":"2026-09-28T19:30:00Z","v":298302,"vw":36.666932},{"c":36.51,"h":36.675,"l":36.51,"n":445,"o":36.67,"t":"2026-09-28T19:45:00Z","v":280506,"vw":36.65356},{"c":36.64,"h":36.64,"l":36.47,"n":24,"o":36.51,"t":"2026-09-28T20:00:00Z","v":18201,"vw":36.51364},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-28T20:15:00Z","v":247,"vw":36.5},{"c":36.64,"h":36.64,"l":36.63,"n":4,"o":36.64,"t":"2026-09-29T13:15:00Z","v":400,"vw":36.6375},{"c":36.47,"h":36.6,"l":36.44,"n":80,"o":36.6,"t":"2026-09-29T13:30:00Z","v":28488,"vw":36.530766},{"c":36.49,"h":36.53,"l":36.46,"n":57,"o":36.46,"t":"2026-09-29T13:45:00Z","v":75969,"vw":36.503372},{"c":36.55,"h":36.55,"l":36.5,"n":175,"o":36.505,"t":"2026-09-29T14:00:00Z","v":97775,"vw":36.529001},{"c":36.5799,"h":36.59,"l":36.53,"n":103,"o":36.54,"t":"2026-09-29T14:15:00Z","v":58004,"vw":36.568158},{"c":36.5799,"h":36.6,"l":36.556,"n":493,"o":36.59,"t":"2026-09-29T14:30:00Z","v":92836,"vw":36.579991},{"c":36.54,"h":36.58,"l":36.5399,"n":396,"o":36.579,"t":"2026-09-29T14:45:00Z","v":136731,"vw":36.568925},{"c":36.45,"h":36.52,"l":36.44,"n":223,"o":36.52,"t":"2026-09-29T15:00:00Z","v":136266,"vw":36.489278},{"c":36.39,"h":36.46,"l":36.37,"n":282,"o":36.45,"t":"2026-09-29T15:15:00Z","v":144505,"vw":36.396587},{"c":36.455,"h":36.4699,"l":36.4,"n":167,"o":36.4,"t":"2026-09-29T15:30:00Z","v":233772,"vw":36.452189},{"c":36.44,"h":36.48,"l":36.4101,"n":535,"o":36.455,"t":"2026-09-29T15:45:00Z","v":283597,"vw":36.440976},{"c":36.43,"h":36.46,"l":36.425,"n":286,"o":36.445,"t":"2026-09-29T16:00:00Z","v":119836,"vw":36.442559},{"c":36.44,"h":36.455,"l":36.425,"n":194,"o":36.4376,"t":"2026-09-29T16:15:00Z","v":65636,"vw":36.440725},{"c":36.39,"h":36.44,"l":36.385,"n":164,"o":36.43,"t":"2026-09-29T16:30:00Z","v":104501,"vw":36.424957},{"c":36.39,"h":36.405,"l":36.365,"n":481,"o":36.39,"t":"2026-09-29T16:45:00Z","v":135951,"vw":36.384634},{"c":36.3951,"h":36.3999,"l":36.355,"n":314,"o":36.38,"t":"2026-09-29T17:00:00Z","v":80512,"vw":36.379646},{"c":36.409,"h":36.4099,"l":36.38,"n":168,"o":36.3921,"t":"2026-09-29T17:15:00Z","v":45311,"vw":36.39106},{"c":36.425,"h":36.425,"l":36.395,"n":163,"o":36.4038,"t":"2026-09-29T17:30:00Z","v":53912,"vw":36.406673},{"c":36.38,"h":36.44,"l":36.375,"n":219,"o":36.425,"t":"2026-09-29T17:45:00Z","v":83686,"vw":36.413391},{"c":36.4845,"h":36.4851,"l":36.435,"n":173,"o":36.445,"t":"2026-09-29T18:00:00Z","v":59044,"vw":36.458912},{"c":36.495,"h":36.515,"l":36.475,"n":193,"o":36.4899,"t":"2026-09-29T18:15:00Z","v":192925,"vw":36.492093},{"c":36.54,"h":36.5698,"l":36.465,"n":297,"o":36.49,"t":"2026-09-29T18:30:00Z","v":129885,"vw":36.513628},{"c":36.555,"h":36.56,"l":36.5,"n":1477,"o":36.5351,"t":"2026-09-29T18:45:00Z","v":684552,"vw":36.533485},{"c":36.565,"h":36.57,"l":36.5501,"n":335,"o":36.5501,"t":"2026-09-29T19:00:00Z","v":323259,"vw":36.560733},{"c":36.565,"h":36.5799,"l":36.55,"n":458,"o":36.56,"t":"2026-09-29T19:15:00Z","v":234990,"vw":36.563492},{"c":36.54,"h":36.5699,"l":36.54,"n":830,"o":36.56,"t":"2026-09-29T19:30:00Z","v":900052,"vw":36.55861},{"c":36.55,"h":36.57,"l":36.53,"n":753,"o":36.54,"t":"2026-09-29T19:45:00Z","v":193108,"vw":36.548582},{"c":36.55,"h":36.55,"l":36.55,"n":5,"o":36.55,"t":"2026-09-29T20:00:00Z","v":3470,"vw":36.55},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-09-30T12:15:00Z","v":500,"vw":36.55},{"c":36.56,"h":36.71,"l":36.54,"n":84,"o":36.71,"t":"2026-09-30T13:30:00Z","v":41598,"vw":36.656101},{"c":36.56,"h":36.56,"l":36.51,"n":236,"o":36.535,"t":"2026-09-30T13:45:00Z","v":47671,"vw":36.545679},{"c":36.61,"h":36.625,"l":36.5405,"n":200,"o":36.55,"t":"2026-09-30T14:00:00Z","v":41332,"vw":36.593459},{"c":36.54,"h":36.63,"l":36.54,"n":218,"o":36.6,"t":"2026-09-30T14:15:00Z","v":67981,"vw":36.608042},{"c":36.57,"h":36.599,"l":36.53,"n":1219,"o":36.57,"t":"2026-09-30T14:30:00Z","v":221348,"vw":36.571222},{"c":36.545,"h":36.5911,"l":36.538,"n":431,"o":36.55,"t":"2026-09-30T14:45:00Z","v":133362,"vw":36.574873},{"c":36.53,"h":36.555,"l":36.505,"n":273,"o":36.54,"t":"2026-09-30T15:00:00Z","v":177855,"vw":36.534852},{"c":36.54,"h":36.56,"l":36.499,"n":194,"o":36.5496,"t":"2026-09-30T15:15:00Z","v":79103,"vw":36.519526},{"c":36.46,"h":36.55,"l":36.46,"n":286,"o":36.55,"t":"2026-09-30T15:30:00Z","v":135312,"vw":36.511161},{"c":36.48,"h":36.51,"l":36.45,"n":190,"o":36.459,"t":"2026-09-30T15:45:00Z","v":60617,"vw":36.477451},{"c":36.48,"h":36.5,"l":36.46,"n":227,"o":36.48,"t":"2026-09-30T16:00:00Z","v":78869,"vw":36.477929},{"c":36.4599,"h":36.49,"l":36.4575,"n":138,"o":36.48,"t":"2026-09-30T16:15:00Z","v":59114,"vw":36.470556},{"c":36.475,"h":36.48,"l":36.445,"n":114,"o":36.455,"t":"2026-09-30T16:30:00Z","v":42572,"vw":36.465912},{"c":36.455,"h":36.475,"l":36.44,"n":196,"o":36.4711,"t":"2026-09-30T16:45:00Z","v":87267,"vw":36.454058},{"c":36.44,"h":36.466,"l":36.435,"n":175,"o":36.451,"t":"2026-09-30T17:00:00Z","v":80322,"vw":36.446124},{"c":36.405,"h":36.44,"l":36.38,"n":206,"o":36.44,"t":"2026-09-30T17:15:00Z","v":109104,"vw":36.409065},{"c":36.4076,"h":36.42,"l":36.39,"n":273,"o":36.405,"t":"2026-09-30T17:30:00Z","v":143900,"vw":36.404406},{"c":36.4,"h":36.42,"l":36.38,"n":216,"o":36.4,"t":"2026-09-30T17:45:00Z","v":111985,"vw":36.403713},{"c":36.375,"h":36.405,"l":36.37,"n":193,"o":36.405,"t":"2026-09-30T18:00:00Z","v":176141,"vw":36.389515},{"c":36.355,"h":36.38,"l":36.345,"n":149,"o":36.3763,"t":"2026-09-30T18:15:00Z","v":91746,"vw":36.359189},{"c":36.35,"h":36.36,"l":36.3399,"n":179,"o":36.355,"t":"2026-09-30T18:30:00Z","v":49055,"vw":36.352779},{"c":36.35,"h":36.3571,"l":36.319,"n":255,"o":36.355,"t":"2026-09-30T18:45:00Z","v":100194,"vw":36.337882},{"c":36.37,"h":36.375,"l":36.34,"n":371,"o":36.35,"t":"2026-09-30T19:00:00Z","v":156013,"vw":36.353432},{"c":36.3436,"h":36.37,"l":36.335,"n":260,"o":36.37,"t":"2026-09-30T19:15:00Z","v":106576,"vw":36.344877},{"c":36.325,"h":36.36,"l":36.315,"n":510,"o":36.345,"t":"2026-09-30T19:30:00Z","v":394895,"vw":36.346832},{"c":36.335,"h":36.35,"l":36.28,"n":2121,"o":36.32,"t":"2026-09-30T19:45:00Z","v":1356024,"vw":36.330472},{"c":36.35,"h":36.35,"l":36.35,"n":6,"o":36.35,"t":"2026-09-30T20:00:00Z","v":63909,"vw":36.35},{"c":36.28,"h":36.32,"l":36.27,"n":38,"o":36.27,"t":"2026-10-01T13:15:00Z","v":1654,"vw":36.284274},{"c":36.1451,"h":36.31,"l":36.135,"n":80,"o":36.28,"t":"2026-10-01T13:30:00Z","v":45450,"vw":36.20658},{"c":36.15,"h":36.18,"l":36.135,"n":64,"o":36.18,"t":"2026-10-01T13:45:00Z","v":47781,"vw":36.152892},{"c":36.0417,"h":36.14,"l":36.01,"n":186,"o":36.13,"t":"2026-10-01T14:00:00Z","v":80760,"vw":36.049855},{"c":36.0351,"h":36.08,"l":36.005,"n":114,"o":36.05,"t":"2026-10-01T14:15:00Z","v":32076,"vw":36.040296},{"c":36.08,"h":36.135,"l":36.03,"n":184,"o":36.05,"t":"2026-10-01T14:30:00Z","v":45635,"vw":36.094311},{"c":36.05,"h":36.1199,"l":36.0101,"n":131,"o":36.11,"t":"2026-10-01T14:45:00Z","v":42178,"vw":36.053336},{"c":35.99,"h":36.03,"l":35.94,"n":101,"o":36.03,"t":"2026-10-01T15:00:00Z","v":39946,"vw":35.969869},{"c":35.99,"h":36.02,"l":35.99,"n":125,"o":35.99,"t":"2026-10-01T15:15:00Z","v":27375,"vw":36.001323},{"c":35.94,"h":36,"l":35.9,"n":80,"o":35.98,"t":"2026-10-01T15:30:00Z","v":49452,"vw":35.972163},{"c":35.9899,"h":36,"l":35.9253,"n":140,"o":35.94,"t":"2026-10-01T15:45:00Z","v":60962,"vw":35.965957},{"c":35.995,"h":36.02,"l":35.99,"n":206,"o":35.99,"t":"2026-10-01T16:00:00Z","v":244709,"vw":36.013302},{"c":36.04,"h":36.0499,"l":35.99,"n":254,"o":35.9925,"t":"2026-10-01T16:15:00Z","v":119397,"vw":36.020885},{"c":36.03,"h":36.065,"l":36.0076,"n":274,"o":36.035,"t":"2026-10-01T16:30:00Z","v":258236,"vw":36.038734},{"c":35.99,"h":36.05,"l":35.97,"n":177,"o":36.035,"t":"2026-10-01T16:45:00Z","v":81864,"vw":36.00899},{"c":36.05,"h":36.05,"l":35.985,"n":236,"o":35.99,"t":"2026-10-01T17:00:00Z","v":62309,"vw":36.029134},{"c":36.15,"h":36.17,"l":36.04,"n":325,"o":36.045,"t":"2026-10-01T17:15:00Z","v":121395,"vw":36.102604},{"c":36.19,"h":36.22,"l":36.15,"n":511,"o":36.15,"t":"2026-10-01T17:30:00Z","v":141430,"vw":36.17242},{"c":36.1,"h":36.2,"l":36.0901,"n":199,"o":36.18,"t":"2026-10-01T17:45:00Z","v":54423,"vw":36.15194},{"c":36.0575,"h":36.11,"l":36.02,"n":225,"o":36.11,"t":"2026-10-01T18:00:00Z","v":93904,"vw":36.058932},{"c":36.095,"h":36.12,"l":36.05,"n":252,"o":36.07,"t":"2026-10-01T18:15:00Z","v":183771,"vw":36.07453},{"c":36.11,"h":36.16,"l":36.08,"n":636,"o":36.095,"t":"2026-10-01T18:30:00Z","v":384302,"vw":36.101534},{"c":36.145,"h":36.145,"l":36.1079,"n":164,"o":36.12,"t":"2026-10-01T18:45:00Z","v":51071,"vw":36.119329},{"c":36.126,"h":36.15,"l":36.1041,"n":227,"o":36.146,"t":"2026-10-01T19:00:00Z","v":75077,"vw":36.125281},{"c":36.124,"h":36.14,"l":36.11,"n":248,"o":36.125,"t":"2026-10-01T19:15:00Z","v":158455,"vw":36.125015},{"c":36.145,"h":36.1561,"l":36.13,"n":341,"o":36.1397,"t":"2026-10-01T19:30:00Z","v":134686,"vw":36.147253},{"c":36.17,"h":36.21,"l":36.14,"n":710,"o":36.145,"t":"2026-10-01T19:45:00Z","v":256975,"vw":36.177853},{"c":36.18,"h":36.18,"l":36.18,"n":5,"o":36.18,"t":"2026-10-01T20:00:00Z","v":786,"vw":36.18},{"c":36.53,"h":36.53,"l":36.53,"n":3,"o":36.53,"t":"2026-10-02T13:15:00Z","v":2037,"vw":36.53},{"c":36.47,"h":36.52,"l":36.38,"n":191,"o":36.52,"t":"2026-10-02T13:30:00Z","v":69945,"vw":36.487634},{"c":36.5215,"h":36.5399,"l":36.45,"n":113,"o":36.48,"t":"2026-10-02T13:45:00Z","v":27875,"vw":36.509626},{"c":36.56,"h":36.6199,"l":36.55,"n":174,"o":36.555,"t":"2026-10-02T14:00:00Z","v":262127,"vw":36.562435},{"c":36.56,"h":36.61,"l":36.55,"n":170,"o":36.5717,"t":"2026-10-02T14:15:00Z","v":46450,"vw":36.57975},{"c":36.6,"h":36.615,"l":36.56,"n":239,"o":36.575,"t":"2026-10-02T14:30:00Z","v":57236,"vw":36.591602},{"c":36.53,"h":36.62,"l":36.5199,"n":128,"o":36.5931,"t":"2026-10-02T14:45:00Z","v":67000,"vw":36.57128},{"c":36.41,"h":36.54,"l":36.4,"n":110,"o":36.54,"t":"2026-10-02T15:00:00Z","v":30696,"vw":36.433973},{"c":36.3999,"h":36.43,"l":36.3018,"n":256,"o":36.415,"t":"2026-10-02T15:15:00Z","v":124228,"vw":36.397764},{"c":36.4399,"h":36.45,"l":36.38,"n":157,"o":36.39,"t":"2026-10-02T15:30:00Z","v":65772,"vw":36.442093},{"c":36.45,"h":36.47,"l":36.4201,"n":320,"o":36.44,"t":"2026-10-02T15:45:00Z","v":300702,"vw":36.456123},{"c":36.46,"h":36.48,"l":36.44,"n":254,"o":36.4752,"t":"2026-10-02T16:00:00Z","v":64237,"vw":36.464594},{"c":36.43,"h":36.485,"l":36.43,"n":94,"o":36.46,"t":"2026-10-02T16:15:00Z","v":26908,"vw":36.462582},{"c":36.42,"h":36.46,"l":36.4,"n":153,"o":36.439,"t":"2026-10-02T16:30:00Z","v":26452,"vw":36.434379},{"c":36.46,"h":36.4699,"l":36.424,"n":169,"o":36.425,"t":"2026-10-02T16:45:00Z","v":37194,"vw":36.442854},{"c":36.45,"h":36.49,"l":36.45,"n":149,"o":36.465,"t":"2026-10-02T17:00:00Z","v":56503,"vw":36.479822},{"c":36.39,"h":36.48,"l":36.385,"n":177,"o":36.455,"t":"2026-10-02T17:15:00Z","v":53313,"vw":36.451296},{"c":36.45,"h":36.45,"l":36.39,"n":143,"o":36.39,"t":"2026-10-02T17:30:00Z","v":35978,"vw":36.426103},{"c":36.4627,"h":36.475,"l":36.44,"n":164,"o":36.45,"t":"2026-10-02T17:45:00Z","v":51781,"vw":36.457431},{"c":36.48,"h":36.485,"l":36.459,"n":98,"o":36.465,"t":"2026-10-02T18:00:00Z","v":28619,"vw":36.467547},{"c":36.465,"h":36.48,"l":36.434,"n":160,"o":36.48,"t":"2026-10-02T18:15:00Z","v":383791,"vw":36.459123},{"c":36.485,"h":36.489,"l":36.46,"n":167,"o":36.465,"t":"2026-10-02T18:30:00Z","v":45423,"vw":36.475172},{"c":36.48,"h":36.49,"l":36.48,"n":158,"o":36.485,"t":"2026-10-02T18:45:00Z","v":85081,"vw":36.48797},{"c":36.51,"h":36.515,"l":36.4801,"n":349,"o":36.485,"t":"2026-10-02T19:00:00Z","v":116993,"vw":36.501951},{"c":36.545,"h":36.56,"l":36.51,"n":459,"o":36.51,"t":"2026-10-02T19:15:00Z","v":174758,"vw":36.534929},{"c":36.575,"h":36.58,"l":36.545,"n":453,"o":36.545,"t":"2026-10-02T19:30:00Z","v":149486,"vw":36.57075},{"c":36.57,"h":36.58,"l":36.551,"n":574,"o":36.575,"t":"2026-10-02T19:45:00Z","v":103974,"vw":36.569581},{"c":36.56,"h":36.56,"l":36.56,"n":7,"o":36.56,"t":"2026-10-02T20:00:00Z","v":4297,"vw":36.56},{"c":36.71,"h":36.71,"l":36.62,"n":12,"o":36.62,"t":"2026-10-02T21:30:00Z","v":5982,"vw":36.665},{"c":36.53,"h":36.62,"l":36.515,"n":95,"o":36.62,"t":"2026-10-05T13:30:00Z","v":39311,"vw":36.575721},{"c":36.5,"h":36.52,"l":36.47,"n":76,"o":36.51,"t":"2026-10-05T13:45:00Z","v":34809,"vw":36.500196},{"c":36.6,"h":36.605,"l":36.48,"n":83,"o":36.5251,"t":"2026-10-05T14:00:00Z","v":19704,"vw":36.53445},{"c":36.6,"h":36.635,"l":36.595,"n":103,"o":36.605,"t":"2026-10-05T14:15:00Z","v":21299,"vw":36.610543},{"c":36.62,"h":36.63,"l":36.58,"n":161,"o":36.61,"t":"2026-10-05T14:30:00Z","v":24762,"vw":36.606092},{"c":36.66,"h":36.6607,"l":36.62,"n":176,"o":36.62,"t":"2026-10-05T14:45:00Z","v":55649,"vw":36.642192},{"c":36.62,"h":36.67,"l":36.61,"n":217,"o":36.67,"t":"2026-10-05T15:00:00Z","v":54315,"vw":36.645028},{"c":36.625,"h":36.63,"l":36.595,"n":121,"o":36.6,"t":"2026-10-05T15:15:00Z","v":23982,"vw":36.616138},{"c":36.675,"h":36.685,"l":36.635,"n":136,"o":36.642,"t":"2026-10-05T15:30:00Z","v":60085,"vw":36.653514},{"c":36.665,"h":36.6752,"l":36.65,"n":130,"o":36.67,"t":"2026-10-05T15:45:00Z","v":34286,"vw":36.6638},{"c":36.655,"h":36.6699,"l":36.63,"n":147,"o":36.66,"t":"2026-10-05T16:00:00Z","v":33053,"vw":36.650741},{"c":36.66,"h":36.68,"l":36.64,"n":93,"o":36.645,"t":"2026-10-05T16:15:00Z","v":59004,"vw":36.659505},{"c":36.695,"h":36.695,"l":36.65,"n":475,"o":36.66,"t":"2026-10-05T16:30:00Z","v":220954,"vw":36.681478},{"c":36.68,"h":36.705,"l":36.68,"n":285,"o":36.695,"t":"2026-10-05T16:45:00Z","v":130901,"vw":36.694308},{"c":36.6711,"h":36.68,"l":36.66,"n":137,"o":36.68,"t":"2026-10-05T17:00:00Z","v":37703,"vw":36.66979},{"c":36.69,"h":36.695,"l":36.6645,"n":202,"o":36.675,"t":"2026-10-05T17:15:00Z","v":48603,"vw":36.686333},{"c":36.695,"h":36.695,"l":36.6801,"n":97,"o":36.695,"t":"2026-10-05T17:30:00Z","v":28381,"vw":36.688806},{"c":36.73,"h":36.73,"l":36.7001,"n":187,"o":36.705,"t":"2026-10-05T17:45:00Z","v":142209,"vw":36.725798},{"c":36.735,"h":36.75,"l":36.735,"n":158,"o":36.735,"t":"2026-10-05T18:00:00Z","v":39059,"vw":36.740133},{"c":36.755,"h":36.77,"l":36.735,"n":279,"o":36.735,"t":"2026-10-05T18:15:00Z","v":50507,"vw":36.746747},{"c":36.745,"h":36.755,"l":36.74,"n":163,"o":36.755,"t":"2026-10-05T18:30:00Z","v":52079,"vw":36.745678},{"c":36.745,"h":36.75,"l":36.73,"n":268,"o":36.74,"t":"2026-10-05T18:45:00Z","v":67384,"vw":36.738867},{"c":36.775,"h":36.775,"l":36.735,"n":583,"o":36.74,"t":"2026-10-05T19:00:00Z","v":321381,"vw":36.759443},{"c":36.77,"h":36.7851,"l":36.765,"n":249,"o":36.775,"t":"2026-10-05T19:15:00Z","v":51225,"vw":36.774508},{"c":36.7775,"h":36.78,"l":36.7601,"n":432,"o":36.77,"t":"2026-10-05T19:30:00Z","v":120733,"vw":36.771014},{"c":36.74,"h":36.77,"l":36.72,"n":771,"o":36.77,"t":"2026-10-05T19:45:00Z","v":151227,"vw":36.735787},{"c":36.74,"h":36.74,"l":36.74,"n":4,"o":36.74,"t":"2026-10-05T20:00:00Z","v":325,"vw":36.74},{"c":36.81,"h":36.89,"l":36.775,"n":107,"o":36.89,"t":"2026-10-06T13:30:00Z","v":47063,"vw":36.872497},{"c":36.79,"h":36.82,"l":36.785,"n":124,"o":36.8,"t":"2026-10-06T13:45:00Z","v":14199,"vw":36.796071},{"c":36.8,"h":36.84,"l":36.79,"n":231,"o":36.79,"t":"2026-10-06T14:00:00Z","v":57576,"vw":36.822351},{"c":36.725,"h":36.805,"l":36.71,"n":175,"o":36.8,"t":"2026-10-06T14:15:00Z","v":21944,"vw":36.753198},{"c":36.7609,"h":36.78,"l":36.72,"n":279,"o":36.73,"t":"2026-10-06T14:30:00Z","v":32011,"vw":36.756226},{"c":36.81,"h":36.82,"l":36.75,"n":1002,"o":36.75,"t":"2026-10-06T14:45:00Z","v":146836,"vw":36.793583},{"c":36.83,"h":36.84,"l":36.81,"n":376,"o":36.81,"t":"2026-10-06T15:00:00Z","v":72443,"vw":36.824047},{"c":36.84,"h":36.849,"l":36.82,"n":170,"o":36.84,"t":"2026-10-06T15:15:00Z","v":81243,"vw":36.839102},{"c":36.83,"h":36.85,"l":36.83,"n":197,"o":36.84,"t":"2026-10-06T15:30:00Z","v":53173,"vw":36.842978},{"c":36.845,"h":36.8626,"l":36.83,"n":151,"o":36.85,"t":"2026-10-06T15:45:00Z","v":77827,"vw":36.852676},{"c":36.8,"h":36.85,"l":36.8,"n":222,"o":36.85,"t":"2026-10-06T16:00:00Z","v":85265,"vw":36.828223},{"c":36.78,"h":36.82,"l":36.78,"n":156,"o":36.795,"t":"2026-10-06T16:15:00Z","v":24728,"vw":36.80288},{"c":36.78,"h":36.8099,"l":36.77,"n":216,"o":36.78,"t":"2026-10-06T16:30:00Z","v":42185,"vw":36.7879},{"c":36.775,"h":36.8,"l":36.76,"n":132,"o":36.79,"t":"2026-10-06T16:45:00Z","v":30873,"vw":36.778671},{"c":36.765,"h":36.79,"l":36.75,"n":169,"o":36.7799,"t":"2026-10-06T17:00:00Z","v":35587,"vw":36.778908},{"c":36.785,"h":36.785,"l":36.7417,"n":178,"o":36.765,"t":"2026-10-06T17:15:00Z","v":38183,"vw":36.759692},{"c":36.8,"h":36.8,"l":36.77,"n":240,"o":36.78,"t":"2026-10-06T17:30:00Z","v":40394,"vw":36.791063},{"c":36.805,"h":36.81,"l":36.79,"n":93,"o":36.8,"t":"2026-10-06T17:45:00Z","v":33255,"vw":36.798619},{"c":36.815,"h":36.82,"l":36.805,"n":117,"o":36.805,"t":"2026-10-06T18:00:00Z","v":148918,"vw":36.810535},{"c":36.765,"h":36.82,"l":36.7501,"n":303,"o":36.81,"t":"2026-10-06T18:15:00Z","v":80468,"vw":36.789211},{"c":36.755,"h":36.775,"l":36.75,"n":255,"o":36.765,"t":"2026-10-06T18:30:00Z","v":63625,"vw":36.763833},{"c":36.765,"h":36.7799,"l":36.7511,"n":395,"o":36.7511,"t":"2026-10-06T18:45:00Z","v":110460,"vw":36.765899},{"c":36.765,"h":36.775,"l":36.755,"n":604,"o":36.764,"t":"2026-10-06T19:00:00Z","v":191426,"vw":36.765205},{"c":36.74,"h":36.77,"l":36.74,"n":370,"o":36.765,"t":"2026-10-06T19:15:00Z","v":119853,"vw":36.758202},{"c":36.7,"h":36.745,"l":36.69,"n":495,"o":36.74,"t":"2026-10-06T19:30:00Z","v":142794,"vw":36.709335},{"c":36.705,"h":36.72,"l":36.69,"n":556,"o":36.695,"t":"2026-10-06T19:45:00Z","v":152048,"vw":36.70267},{"c":36.71,"h":36.71,"l":36.71,"n":6,"o":36.71,"t":"2026-10-06T20:00:00Z","v":1852,"vw":36.71},{"c":36.105,"h":36.22,"l":36.08,"n":70,"o":36.22,"t":"2026-10-07T13:30:00Z","v":27879,"vw":36.141617},{"c":36.13,"h":36.14,"l":36.085,"n":145,"o":36.115,"t":"2026-10-07T13:45:00Z","v":49439,"vw":36.11355},{"c":36.12,"h":36.14,"l":36.1,"n":161,"o":36.13,"t":"2026-10-07T14:00:00Z","v":60668,"vw":36.126818},{"c":36.18,"h":36.2,"l":36.12,"n":217,"o":36.12,"t":"2026-10-07T14:15:00Z","v":76310,"vw":36.165659},{"c":36.16,"h":36.21,"l":36.16,"n":234,"o":36.18,"t":"2026-10-07T14:30:00Z","v":50644,"vw":36.19058},{"c":36.225,"h":36.225,"l":36.16,"n":182,"o":36.16,"t":"2026-10-07T14:45:00Z","v":104979,"vw":36.207457},{"c":36.22,"h":36.26,"l":36.1701,"n":366,"o":36.22,"t":"2026-10-07T15:00:00Z","v":192431,"vw":36.205129},{"c":36.175,"h":36.22,"l":36.165,"n":117,"o":36.22,"t":"2026-10-07T15:15:00Z","v":63612,"vw":36.185289},{"c":36.225,"h":36.24,"l":36.18,"n":143,"o":36.18,"t":"2026-10-07T15:30:00Z","v":189084,"vw":36.228333},{"c":36.235,"h":36.24,"l":36.215,"n":194,"o":36.225,"t":"2026-10-07T15:45:00Z","v":144829,"vw":36.225614},{"c":36.25,"h":36.27,"l":36.21,"n":205,"o":36.24,"t":"2026-10-07T16:00:00Z","v":138670,"vw":36.252345},{"c":36.265,"h":36.28,"l":36.248,"n":138,"o":36.25,"t":"2026-10-07T16:15:00Z","v":164103,"vw":36.272349},{"c":36.22,"h":36.26,"l":36.21,"n":765,"o":36.26,"t":"2026-10-07T16:30:00Z","v":282883,"vw":36.221852},{"c":36.23,"h":36.25,"l":36.208,"n":113,"o":36.24,"t":"2026-10-07T16:45:00Z","v":27818,"vw":36.223286},{"c":36.3,"h":36.3061,"l":36.22,"n":259,"o":36.22,"t":"2026-10-07T17:00:00Z","v":226323,"vw":36.27441},{"c":36.295,"h":36.32,"l":36.29,"n":161,"o":36.2999,"t":"2026-10-07T17:15:00Z","v":39523,"vw":36.300689},{"c":36.28,"h":36.2999,"l":36.28,"n":289,"o":36.29,"t":"2026-10-07T17:30:00Z","v":160685,"vw":36.289363},{"c":36.262,"h":36.29,"l":36.25,"n":70,"o":36.28,"t":"2026-10-07T17:45:00Z","v":19259,"vw":36.269582},{"c":36.265,"h":36.3,"l":36.25,"n":254,"o":36.28,"t":"2026-10-07T18:00:00Z","v":176520,"vw":36.282783},{"c":36.265,"h":36.275,"l":36.26,"n":138,"o":36.27,"t":"2026-10-07T18:15:00Z","v":58595,"vw":36.268685},{"c":36.27,"h":36.28,"l":36.255,"n":165,"o":36.27,"t":"2026-10-07T18:30:00Z","v":116700,"vw":36.26754},{"c":36.2701,"h":36.29,"l":36.2601,"n":169,"o":36.27,"t":"2026-10-07T18:45:00Z","v":83655,"vw":36.279366},{"c":36.24,"h":36.275,"l":36.22,"n":367,"o":36.275,"t":"2026-10-07T19:00:00Z","v":98027,"vw":36.251753},{"c":36.24,"h":36.26,"l":36.2279,"n":464,"o":36.245,"t":"2026-10-07T19:15:00Z","v":129803,"vw":36.244212},{"c":36.266,"h":36.27,"l":36.25,"n":446,"o":36.25,"t":"2026-10-07T19:30:00Z","v":196935,"vw":36.259078},{"c":36.25,"h":36.26,"l":36.23,"n":591,"o":36.26,"t":"2026-10-07T19:45:00Z","v":199880,"vw":36.248814},{"c":36.25,"h":36.25,"l":36.25,"n":8,"o":36.25,"t":"2026-10-07T20:00:00Z","v":5406,"vw":36.25},{"c":36.05,"h":36.06,"l":36.05,"n":46,"o":36.05,"t":"2026-10-08T13:15:00Z","v":1607,"vw":36.057906},{"c":35.97,"h":35.9785,"l":35.95,"n":72,"o":35.97,"t":"2026-10-08T13:30:00Z","v":37461,"vw":35.965235},{"c":35.96,"h":36.015,"l":35.9409,"n":119,"o":35.98,"t":"2026-10-08T13:45:00Z","v":43041,"vw":35.987201},{"c":35.985,"h":36.01,"l":35.95,"n":269,"o":35.95,"t":"2026-10-08T14:00:00Z","v":162206,"vw":35.997006},{"c":36.045,"h":36.05,"l":35.9701,"n":105,"o":35.98,"t":"2026-10-08T14:15:00Z","v":38689,"vw":35.99754},{"c":35.995,"h":36.05,"l":35.995,"n":250,"o":36.05,"t":"2026-10-08T14:30:00Z","v":58385,"vw":36.024354},{"c":35.935,"h":36,"l":35.935,"n":120,"o":36,"t":"2026-10-08T14:45:00Z","v":29785,"vw":35.964951},{"c":35.865,"h":35.93,"l":35.86,"n":105,"o":35.93,"t":"2026-10-08T15:00:00Z","v":16791,"vw":35.904149},{"c":35.855,"h":35.88,"l":35.84,"n":163,"o":35.86,"t":"2026-10-08T15:15:00Z","v":109393,"vw":35.852959},{"c":35.825,"h":35.85,"l":35.8001,"n":109,"o":35.85,"t":"2026-10-08T15:30:00Z","v":31249,"vw":35.822372},{"c":35.8,"h":35.835,"l":35.7909,"n":184,"o":35.83,"t":"2026-10-08T15:45:00Z","v":131773,"vw":35.812123},{"c":35.83,"h":35.835,"l":35.7901,"n":365,"o":35.81,"t":"2026-10-08T16:00:00Z","v":169015,"vw":35.816623},{"c":35.91,"h":35.99,"l":35.83,"n":262,"o":35.8399,"t":"2026-10-08T16:15:00Z","v":198797,"vw":35.87229},{"c":35.895,"h":35.939,"l":35.8701,"n":150,"o":35.9,"t":"2026-10-08T16:30:00Z","v":50204,"vw":35.90882},{"c":35.82,"h":35.905,"l":35.81,"n":266,"o":35.89,"t":"2026-10-08T16:45:00Z","v":237142,"vw":35.847594},{"c":35.89,"h":35.89,"l":35.7701,"n":190,"o":35.81,"t":"2026-10-08T17:00:00Z","v":67968,"vw":35.822247},{"c":35.83,"h":35.895,"l":35.81,"n":251,"o":35.889,"t":"2026-10-08T17:15:00Z","v":76801,"vw":35.856789},{"c":35.895,"h":35.9,"l":35.84,"n":185,"o":35.84,"t":"2026-10-08T17:30:00Z","v":49303,"vw":35.874719},{"c":35.87,"h":35.9,"l":35.8401,"n":234,"o":35.895,"t":"2026-10-08T17:45:00Z","v":207378,"vw":35.861894},{"c":35.86,"h":35.875,"l":35.84,"n":212,"o":35.875,"t":"2026-10-08T18:00:00Z","v":51295,"vw":35.848256},{"c":35.88,"h":35.8999,"l":35.85,"n":346,"o":35.8801,"t":"2026-10-08T18:15:00Z","v":108532,"vw":35.879733},{"c":35.855,"h":35.88,"l":35.85,"n":535,"o":35.88,"t":"2026-10-08T18:30:00Z","v":94921,"vw":35.86053},{"c":35.875,"h":35.885,"l":35.8509,"n":145,"o":35.855,"t":"2026-10-08T18:45:00Z","v":67579,"vw":35.862104},{"c":35.895,"h":35.9,"l":35.8601,"n":340,"o":35.875,"t":"2026-10-08T19:00:00Z","v":113837,"vw":35.883735},{"c":35.88,"h":35.9251,"l":35.88,"n":343,"o":35.8909,"t":"2026-10-08T19:15:00Z","v":118961,"vw":35.896569},{"c":35.88,"h":35.895,"l":35.87,"n":487,"o":35.88,"t":"2026-10-08T19:30:00Z","v":191538,"vw":35.881703},{"c":35.93,"h":35.94,"l":35.87,"n":1070,"o":35.88,"t":"2026-10-08T19:45:00Z","v":256467,"vw":35.900614},{"c":35.7966,"h":35.95,"l":35.7966,"n":9,"o":35.95,"t":"2026-10-08T20:00:00Z","v":7729,"vw":35.934942},{"c":36.07,"h":36.15,"l":36.07,"n":190,"o":36.15,"t":"2026-10-09T13:30:00Z","v":75523,"vw":36.134795},{"c":36.11,"h":36.11,"l":36.0601,"n":190,"o":36.08,"t":"2026-10-09T13:45:00Z","v":44295,"vw":36.090214},{"c":36.05,"h":36.105,"l":36.0324,"n":179,"o":36.105,"t":"2026-10-09T14:00:00Z","v":90204,"vw":36.056579},{"c":36.045,"h":36.06,"l":36.02,"n":143,"o":36.06,"t":"2026-10-09T14:15:00Z","v":37259,"vw":36.042752},{"c":36.04,"h":36.065,"l":36.03,"n":275,"o":36.05,"t":"2026-10-09T14:30:00Z","v":350199,"vw":36.040119},{"c":36.045,"h":36.06,"l":36.025,"n":104,"o":36.0301,"t":"2026-10-09T14:45:00Z","v":42471,"vw":36.047629},{"c":36.065,"h":36.08,"l":36.025,"n":110,"o":36.04,"t":"2026-10-09T15:00:00Z","v":34691,"vw":36.051334},{"c":36.05,"h":36.09,"l":36.05,"n":134,"o":36.054,"t":"2026-10-09T15:15:00Z","v":51572,"vw":36.07234},{"c":36.0569,"h":36.07,"l":36.045,"n":159,"o":36.05,"t":"2026-10-09T15:30:00Z","v":476454,"vw":36.059081},{"c":36.06,"h":36.07,"l":36.035,"n":165,"o":36.05,"t":"2026-10-09T15:45:00Z","v":174122,"vw":36.066013},{"c":36.065,"h":36.07,"l":36.044,"n":619,"o":36.0506,"t":"2026-10-09T16:00:00Z","v":277624,"vw":36.061409},{"c":36.07,"h":36.07,"l":36.0486,"n":158,"o":36.07,"t":"2026-10-09T16:15:00Z","v":62664,"vw":36.057975},{"c":36.0697,"h":36.075,"l":36.0601,"n":152,"o":36.065,"t":"2026-10-09T16:30:00Z","v":86396,"vw":36.069072},{"c":36.055,"h":36.085,"l":36.055,"n":130,"o":36.065,"t":"2026-10-09T16:45:00Z","v":83330,"vw":36.065705},{"c":36.065,"h":36.07,"l":36.05,"n":82,"o":36.062,"t":"2026-10-09T17:00:00Z","v":44778,"vw":36.06009},{"c":36.0699,"h":36.08,"l":36.0601,"n":103,"o":36.065,"t":"2026-10-09T17:15:00Z","v":37398,"vw":36.070662},{"c":36.095,"h":36.1,"l":36.0651,"n":174,"o":36.0651,"t":"2026-10-09T17:30:00Z","v":89787,"vw":36.088466},{"c":36.105,"h":36.105,"l":36.0824,"n":169,"o":36.095,"t":"2026-10-09T17:45:00Z","v":58636,"vw":36.091113},{"c":36.115,"h":36.125,"l":36.09,"n":124,"o":36.105,"t":"2026-10-09T18:00:00Z","v":149380,"vw":36.113852},{"c":36.125,"h":36.13,"l":36.105,"n":272,"o":36.12,"t":"2026-10-09T18:15:00Z","v":160056,"vw":36.121464},{"c":36.115,"h":36.13,"l":36.11,"n":160,"o":36.12,"t":"2026-10-09T18:30:00Z","v":75572,"vw":36.121945},{"c":36.145,"h":36.18,"l":36.114,"n":397,"o":36.114,"t":"2026-10-09T18:45:00Z","v":152787,"vw":36.140709},{"c":36.165,"h":36.17,"l":36.149,"n":197,"o":36.15,"t":"2026-10-09T19:00:00Z","v":198382,"vw":36.159926},{"c":36.1558,"h":36.17,"l":36.154,"n":143,"o":36.16,"t":"2026-10-09T19:15:00Z","v":47152,"vw":36.161239},{"c":36.16,"h":36.16,"l":36.15,"n":299,"o":36.155,"t":"2026-10-09T19:30:00Z","v":60819,"vw":36.154723},{"c":36.17,"h":36.17,"l":36.14,"n":347,"o":36.155,"t":"2026-10-09T19:45:00Z","v":138647,"vw":36.160469},{"c":36.17,"h":36.17,"l":36.17,"n":6,"o":36.17,"t":"2026-10-09T20:00:00Z","v":804,"vw":36.17},{"c":36.05,"h":36.11,"l":36.03,"n":109,"o":36.11,"t":"2026-10-12T13:30:00Z","v":70719,"vw":36.053221},{"c":36.06,"h":36.07,"l":36.04,"n":91,"o":36.06,"t":"2026-10-12T13:45:00Z","v":27498,"vw":36.055133},{"c":36.015,"h":36.055,"l":36.015,"n":87,"o":36.055,"t":"2026-10-12T14:00:00Z","v":23100,"vw":36.029092},{"c":36,"h":36.04,"l":35.995,"n":332,"o":36.0107,"t":"2026-10-12T14:15:00Z","v":220341,"vw":36.032641},{"c":36.01,"h":36.0199,"l":35.98,"n":186,"o":35.995,"t":"2026-10-12T14:30:00Z","v":48951,"vw":36.001288},{"c":36,"h":36,"l":35.98,"n":88,"o":36,"t":"2026-10-12T14:45:00Z","v":421310,"vw":35.989948},{"c":35.99,"h":36,"l":35.9809,"n":144,"o":35.99,"t":"2026-10-12T15:00:00Z","v":40094,"vw":35.994875},{"c":35.995,"h":36.01,"l":35.981,"n":158,"o":35.995,"t":"2026-10-12T15:15:00Z","v":40603,"vw":35.996611},{"c":36.035,"h":36.035,"l":35.99,"n":115,"o":35.994,"t":"2026-10-12T15:30:00Z","v":40883,"vw":36.014287},{"c":36.03,"h":36.05,"l":36.01,"n":145,"o":36.03,"t":"2026-10-12T15:45:00Z","v":28102,"vw":36.031233},{"c":36.0206,"h":36.06,"l":36.02,"n":139,"o":36.03,"t":"2026-10-12T16:00:00Z","v":48810,"vw":36.035677},{"c":36,"h":36.025,"l":36,"n":253,"o":36.02,"t":"2026-10-12T16:15:00Z","v":107668,"vw":36.010438},{"c":36.005,"h":36.02,"l":35.9901,"n":84,"o":36.01,"t":"2026-10-12T16:30:00Z","v":23822,"vw":36.009228},{"c":35.985,"h":36.01,"l":35.978,"n":101,"o":36.005,"t":"2026-10-12T16:45:00Z","v":27463,"vw":35.991066},{"c":36.015,"h":36.02,"l":35.985,"n":98,"o":35.985,"t":"2026-10-12T17:00:00Z","v":27199,"vw":36.003853},{"c":36,"h":36.02,"l":36,"n":113,"o":36.016,"t":"2026-10-12T17:15:00Z","v":30362,"vw":36.010653},{"c":35.995,"h":36,"l":35.99,"n":123,"o":35.995,"t":"2026-10-12T17:30:00Z","v":46269,"vw":35.997181},{"c":36,"h":36,"l":35.9901,"n":125,"o":35.994,"t":"2026-10-12T17:45:00Z","v":129871,"vw":35.998643},{"c":35.995,"h":36,"l":35.985,"n":113,"o":35.9999,"t":"2026-10-12T18:00:00Z","v":146643,"vw":35.998943},{"c":35.985,"h":35.99,"l":35.98,"n":102,"o":35.985,"t":"2026-10-12T18:15:00Z","v":53033,"vw":35.987014},{"c":35.9701,"h":35.99,"l":35.96,"n":116,"o":35.985,"t":"2026-10-12T18:30:00Z","v":53242,"vw":35.973535},{"c":35.955,"h":35.98,"l":35.95,"n":161,"o":35.9703,"t":"2026-10-12T18:45:00Z","v":60012,"vw":35.965777},{"c":35.9501,"h":35.97,"l":35.95,"n":273,"o":35.955,"t":"2026-10-12T19:00:00Z","v":115691,"vw":35.95958},{"c":35.979,"h":35.98,"l":35.9501,"n":270,"o":35.954,"t":"2026-10-12T19:15:00Z","v":106243,"vw":35.967492},{"c":35.975,"h":35.99,"l":35.97,"n":204,"o":35.98,"t":"2026-10-12T19:30:00Z","v":77914,"vw":35.978536},{"c":35.96,"h":35.99,"l":35.96,"n":489,"o":35.975,"t":"2026-10-12T19:45:00Z","v":126008,"vw":35.975226},{"c":35.97,"h":35.97,"l":35.97,"n":6,"o":35.97,"t":"2026-10-12T20:00:00Z","v":854,"vw":35.97},{"c":35.995,"h":36.03,"l":35.94,"n":127,"o":35.95,"t":"2026-10-13T13:30:00Z","v":33191,"vw":35.97471},{"c":35.93,"h":36.0097,"l":35.915,"n":135,"o":36.005,"t":"2026-10-13T13:45:00Z","v":42870,"vw":35.961589},{"c":35.9399,"h":35.95,"l":35.8903,"n":175,"o":35.91,"t":"2026-10-13T14:00:00Z","v":45216,"vw":35.915736},{"c":35.9176,"h":35.9358,"l":35.8991,"n":100,"o":35.9299,"t":"2026-10-13T14:15:00Z","v":40132,"vw":35.916992},{"c":35.935,"h":35.95,"l":35.91,"n":187,"o":35.925,"t":"2026-10-13T14:30:00Z","v":78041,"vw":35.925027},{"c":35.91,"h":35.945,"l":35.91,"n":133,"o":35.935,"t":"2026-10-13T14:45:00Z","v":62170,"vw":35.934803},{"c":35.95,"h":35.9562,"l":35.895,"n":134,"o":35.91,"t":"2026-10-13T15:00:00Z","v":40760,"vw":35.92288},{"c":35.92,"h":35.9575,"l":35.915,"n":134,"o":35.945,"t":"2026-10-13T15:15:00Z","v":40942,"vw":35.94435},{"c":35.925,"h":35.93,"l":35.8902,"n":178,"o":35.92,"t":"2026-10-13T15:30:00Z","v":50238,"vw":35.92029},{"c":35.96,"h":35.96,"l":35.904,"n":354,"o":35.925,"t":"2026-10-13T15:45:00Z","v":85609,"vw":35.935816},{"c":35.94,"h":35.97,"l":35.925,"n":198,"o":35.955,"t":"2026-10-13T16:00:00Z","v":42909,"vw":35.946283},{"c":35.955,"h":35.96,"l":35.945,"n":112,"o":35.95,"t":"2026-10-13T16:15:00Z","v":25084,"vw":35.953201},{"c":35.98,"h":35.99,"l":35.96,"n":119,"o":35.965,"t":"2026-10-13T16:30:00Z","v":40770,"vw":35.975834},{"c":35.945,"h":35.9894,"l":35.945,"n":204,"o":35.975,"t":"2026-10-13T16:45:00Z","v":43616,"vw":35.967865},{"c":35.9401,"h":35.955,"l":35.93,"n":99,"o":35.94,"t":"2026-10-13T17:00:00Z","v":25980,"vw":35.944476},{"c":35.945,"h":35.96,"l":35.9401,"n":204,"o":35.9401,"t":"2026-10-13T17:15:00Z","v":43446,"vw":35.952987},{"c":35.97,"h":35.9799,"l":35.94,"n":259,"o":35.945,"t":"2026-10-13T17:30:00Z","v":62582,"vw":35.962005},{"c":35.94,"h":35.9691,"l":35.925,"n":161,"o":35.9691,"t":"2026-10-13T17:45:00Z","v":209902,"vw":35.940981},{"c":36.0104,"h":36.02,"l":35.9401,"n":375,"o":35.945,"t":"2026-10-13T18:00:00Z","v":71311,"vw":36.000606},{"c":36.02,"h":36.03,"l":36.005,"n":305,"o":36.01,"t":"2026-10-13T18:15:00Z","v":66654,"vw":36.015537},{"c":36.0225,"h":36.04,"l":36.0101,"n":356,"o":36.025,"t":"2026-10-13T18:30:00Z","v":111166,"vw":36.031811},{"c":36.035,"h":36.04,"l":36.02,"n":376,"o":36.025,"t":"2026-10-13T18:45:00Z","v":99882,"vw":36.029965},{"c":36.035,"h":36.0499,"l":36.02,"n":197,"o":36.03,"t":"2026-10-13T19:00:00Z","v":54325,"vw":36.038952},{"c":36.045,"h":36.0499,"l":36.03,"n":404,"o":36.035,"t":"2026-10-13T19:15:00Z","v":147138,"vw":36.039199},{"c":36.05,"h":36.065,"l":36.04,"n":368,"o":36.045,"t":"2026-10-13T19:30:00Z","v":80160,"vw":36.052386},{"c":36.05,"h":36.06,"l":36.025,"n":575,"o":36.06,"t":"2026-10-13T19:45:00Z","v":153069,"vw":36.04474},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-13T20:00:00Z","v":470,"vw":36.04},{"c":36.81,"h":36.81,"l":36.81,"n":4,"o":36.81,"t":"2026-10-13T21:00:00Z","v":602,"vw":36.81},{"c":35.83,"h":35.83,"l":35.79,"n":14,"o":35.79,"t":"2026-10-14T13:15:00Z","v":2009,"vw":35.815371},{"c":35.77,"h":35.7999,"l":35.72,"n":85,"o":35.75,"t":"2026-10-14T13:30:00Z","v":44924,"vw":35.753982},{"c":35.64,"h":35.78,"l":35.64,"n":117,"o":35.7689,"t":"2026-10-14T13:45:00Z","v":43501,"vw":35.746696},{"c":35.6451,"h":35.6799,"l":35.62,"n":93,"o":35.635,"t":"2026-10-14T14:00:00Z","v":31054,"vw":35.660475},{"c":35.655,"h":35.67,"l":35.625,"n":142,"o":35.65,"t":"2026-10-14T14:15:00Z","v":52315,"vw":35.64865},{"c":35.7099,"h":35.72,"l":35.6402,"n":273,"o":35.655,"t":"2026-10-14T14:30:00Z","v":64532,"vw":35.667187},{"c":35.65,"h":35.71,"l":35.6227,"n":129,"o":35.71,"t":"2026-10-14T14:45:00Z","v":44588,"vw":35.661525},{"c":35.595,"h":35.65,"l":35.56,"n":150,"o":35.645,"t":"2026-10-14T15:00:00Z","v":52954,"vw":35.599357},{"c":35.6232,"h":35.66,"l":35.59,"n":105,"o":35.59,"t":"2026-10-14T15:15:00Z","v":165120,"vw":35.63288},{"c":35.58,"h":35.63,"l":35.57,"n":112,"o":35.625,"t":"2026-10-14T15:30:00Z","v":333838,"vw":35.608921},{"c":35.585,"h":35.61,"l":35.57,"n":144,"o":35.59,"t":"2026-10-14T15:45:00Z","v":42425,"vw":35.596359},{"c":35.5299,"h":35.5899,"l":35.5258,"n":146,"o":35.585,"t":"2026-10-14T16:00:00Z","v":40823,"vw":35.56474},{"c":35.5227,"h":35.53,"l":35.51,"n":157,"o":35.53,"t":"2026-10-14T16:15:00Z","v":60860,"vw":35.522555},{"c":35.56,"h":35.565,"l":35.505,"n":239,"o":35.525,"t":"2026-10-14T16:30:00Z","v":88887,"vw":35.541222},{"c":35.575,"h":35.575,"l":35.545,"n":156,"o":35.565,"t":"2026-10-14T16:45:00Z","v":64574,"vw":35.565518},{"c":35.545,"h":35.59,"l":35.534,"n":137,"o":35.575,"t":"2026-10-14T17:00:00Z","v":30460,"vw":35.555135},{"c":35.55,"h":35.58,"l":35.535,"n":162,"o":35.54,"t":"2026-10-14T17:15:00Z","v":274038,"vw":35.567868},{"c":35.53,"h":35.55,"l":35.5199,"n":120,"o":35.55,"t":"2026-10-14T17:30:00Z","v":77881,"vw":35.537861},{"c":35.505,"h":35.54,"l":35.495,"n":241,"o":35.535,"t":"2026-10-14T17:45:00Z","v":61858,"vw":35.515235},{"c":35.58,"h":35.58,"l":35.48,"n":267,"o":35.505,"t":"2026-10-14T18:00:00Z","v":89337,"vw":35.526433},{"c":35.575,"h":35.5854,"l":35.56,"n":218,"o":35.57,"t":"2026-10-14T18:15:00Z","v":176419,"vw":35.57038},{"c":35.545,"h":35.5858,"l":35.545,"n":345,"o":35.58,"t":"2026-10-14T18:30:00Z","v":89536,"vw":35.568798},{"c":35.565,"h":35.57,"l":35.5401,"n":243,"o":35.5401,"t":"2026-10-14T18:45:00Z","v":132057,"vw":35.556839},{"c":35.5501,"h":35.57,"l":35.5201,"n":435,"o":35.56,"t":"2026-10-14T19:00:00Z","v":152516,"vw":35.544805},{"c":35.575,"h":35.6,"l":35.5501,"n":297,"o":35.5599,"t":"2026-10-14T19:15:00Z","v":86937,"vw":35.583445},{"c":35.575,"h":35.59,"l":35.555,"n":338,"o":35.575,"t":"2026-10-14T19:30:00Z","v":120793,"vw":35.572096},{"c":35.58,"h":35.6,"l":35.5501,"n":408,"o":35.57,"t":"2026-10-14T19:45:00Z","v":180633,"vw":35.572053},{"c":35.59,"h":35.59,"l":35.59,"n":9,"o":35.59,"t":"2026-10-14T20:00:00Z","v":12394,"vw":35.59},{"c":35.31,"h":35.355,"l":35.2499,"n":203,"o":35.34,"t":"2026-10-15T13:30:00Z","v":35194,"vw":35.302428},{"c":35.2499,"h":35.31,"l":35.195,"n":226,"o":35.3093,"t":"2026-10-15T13:45:00Z","v":53473,"vw":35.245931},{"c":35.295,"h":35.36,"l":35.2336,"n":227,"o":35.2336,"t":"2026-10-15T14:00:00Z","v":48503,"vw":35.326236},{"c":35.34,"h":35.365,"l":35.2901,"n":265,"o":35.3,"t":"2026-10-15T14:15:00Z","v":66281,"vw":35.328522},{"c":35.47,"h":35.495,"l":35.33,"n":292,"o":35.345,"t":"2026-10-15T14:30:00Z","v":57357,"vw":35.410882},{"c":35.525,"h":35.525,"l":35.46,"n":368,"o":35.465,"t":"2026-10-15T14:45:00Z","v":75184,"vw":35.486363},{"c":35.555,"h":35.56,"l":35.51,"n":147,"o":35.525,"t":"2026-10-15T15:00:00Z","v":44937,"vw":35.542903},{"c":35.53,"h":35.58,"l":35.52,"n":136,"o":35.5501,"t":"2026-10-15T15:15:00Z","v":25319,"vw":35.552236},{"c":35.5489,"h":35.57,"l":35.515,"n":155,"o":35.54,"t":"2026-10-15T15:30:00Z","v":108864,"vw":35.559569},{"c":35.545,"h":35.55,"l":35.525,"n":123,"o":35.54,"t":"2026-10-15T15:45:00Z","v":113411,"vw":35.540214},{"c":35.48,"h":35.55,"l":35.48,"n":111,"o":35.55,"t":"2026-10-15T16:00:00Z","v":20845,"vw":35.506785},{"c":35.4999,"h":35.505,"l":35.485,"n":380,"o":35.49,"t":"2026-10-15T16:15:00Z","v":123079,"vw":35.490208},{"c":35.5201,"h":35.55,"l":35.495,"n":202,"o":35.495,"t":"2026-10-15T16:30:00Z","v":68582,"vw":35.512239},{"c":35.51,"h":35.535,"l":35.5,"n":188,"o":35.53,"t":"2026-10-15T16:45:00Z","v":30396,"vw":35.51582},{"c":35.545,"h":35.555,"l":35.505,"n":165,"o":35.525,"t":"2026-10-15T17:00:00Z","v":41468,"vw":35.533399},{"c":35.5499,"h":35.56,"l":35.535,"n":149,"o":35.54,"t":"2026-10-15T17:15:00Z","v":35556,"vw":35.550363},{"c":35.6,"h":35.62,"l":35.545,"n":177,"o":35.545,"t":"2026-10-15T17:30:00Z","v":47210,"vw":35.588284},{"c":35.605,"h":35.61,"l":35.585,"n":182,"o":35.605,"t":"2026-10-15T17:45:00Z","v":76563,"vw":35.603367},{"c":35.565,"h":35.61,"l":35.56,"n":161,"o":35.5999,"t":"2026-10-15T18:00:00Z","v":67306,"vw":35.593689},{"c":35.575,"h":35.575,"l":35.5525,"n":260,"o":35.555,"t":"2026-10-15T18:15:00Z","v":212522,"vw":35.568184},{"c":35.594,"h":35.605,"l":35.575,"n":201,"o":35.575,"t":"2026-10-15T18:30:00Z","v":50765,"vw":35.586114},{"c":35.615,"h":35.6199,"l":35.585,"n":283,"o":35.59,"t":"2026-10-15T18:45:00Z","v":69669,"vw":35.601111},{"c":35.665,"h":35.67,"l":35.6101,"n":373,"o":35.615,"t":"2026-10-15T19:00:00Z","v":101050,"vw":35.636766},{"c":35.6499,"h":35.68,"l":35.645,"n":225,"o":35.6601,"t":"2026-10-15T19:15:00Z","v":143316,"vw":35.675944},{"c":35.68,"h":35.685,"l":35.6301,"n":286,"o":35.64,"t":"2026-10-15T19:30:00Z","v":126914,"vw":35.655181},{"c":35.71,"h":35.71,"l":35.6751,"n":425,"o":35.6751,"t":"2026-10-15T19:45:00Z","v":124084,"vw":35.700436},{"c":35.69,"h":35.69,"l":35.69,"n":9,"o":35.69,"t":"2026-10-15T20:00:00Z","v":5393,"vw":35.69},{"c":35.85,"h":35.8599,"l":35.79,"n":98,"o":35.85,"t":"2026-10-16T13:30:00Z","v":41314,"vw":35.839242},{"c":35.8,"h":35.86,"l":35.8,"n":88,"o":35.86,"t":"2026-10-16T13:45:00Z","v":26339,"vw":35.829868},{"c":35.8,"h":35.845,"l":35.7801,"n":118,"o":35.8101,"t":"2026-10-16T14:00:00Z","v":33562,"vw":35.80674},{"c":35.825,"h":35.83,"l":35.78,"n":92,"o":35.81,"t":"2026-10-16T14:15:00Z","v":30973,"vw":35.806511},{"c":35.825,"h":35.85,"l":35.82,"n":196,"o":35.82,"t":"2026-10-16T14:30:00Z","v":49143,"vw":35.839593},{"c":35.85,"h":35.87,"l":35.824,"n":100,"o":35.825,"t":"2026-10-16T14:45:00Z","v":26297,"vw":35.847257},{"c":35.7712,"h":35.85,"l":35.77,"n":125,"o":35.85,"t":"2026-10-16T15:00:00Z","v":41752,"vw":35.799443},{"c":35.74,"h":35.785,"l":35.715,"n":121,"o":35.775,"t":"2026-10-16T15:15:00Z","v":52331,"vw":35.746113},{"c":35.7499,"h":35.775,"l":35.7499,"n":47,"o":35.765,"t":"2026-10-16T15:30:00Z","v":45181,"vw":35.760499},{"c":35.656,"h":35.76,"l":35.654,"n":111,"o":35.74,"t":"2026-10-16T15:45:00Z","v":51589,"vw":35.713875},{"c":35.65,"h":35.66,"l":35.61,"n":445,"o":35.65,"t":"2026-10-16T16:00:00Z","v":130090,"vw":35.645686},{"c":35.65,"h":35.675,"l":35.635,"n":101,"o":35.675,"t":"2026-10-16T16:15:00Z","v":53052,"vw":35.655683},{"c":35.605,"h":35.65,"l":35.59,"n":176,"o":35.65,"t":"2026-10-16T16:30:00Z","v":155427,"vw":35.617497},{"c":35.599,"h":35.62,"l":35.569,"n":121,"o":35.62,"t":"2026-10-16T16:45:00Z","v":66372,"vw":35.593471},{"c":35.495,"h":35.605,"l":35.49,"n":158,"o":35.6,"t":"2026-10-16T17:00:00Z","v":51315,"vw":35.534416},{"c":35.51,"h":35.5198,"l":35.455,"n":145,"o":35.4889,"t":"2026-10-16T17:15:00Z","v":42729,"vw":35.484489},{"c":35.5801,"h":35.6,"l":35.505,"n":135,"o":35.505,"t":"2026-10-16T17:30:00Z","v":34696,"vw":35.534919},{"c":35.51,"h":35.58,"l":35.505,"n":133,"o":35.58,"t":"2026-10-16T17:45:00Z","v":178249,"vw":35.513467},{"c":35.51,"h":35.52,"l":35.46,"n":459,"o":35.518,"t":"2026-10-16T18:00:00Z","v":195880,"vw":35.502486},{"c":35.485,"h":35.5,"l":35.46,"n":120,"o":35.4901,"t":"2026-10-16T18:15:00Z","v":161656,"vw":35.480068},{"c":35.485,"h":35.505,"l":35.465,"n":91,"o":35.485,"t":"2026-10-16T18:30:00Z","v":64114,"vw":35.481338},{"c":35.445,"h":35.49,"l":35.425,"n":168,"o":35.4803,"t":"2026-10-16T18:45:00Z","v":137066,"vw":35.466148},{"c":35.509,"h":35.509,"l":35.415,"n":223,"o":35.455,"t":"2026-10-16T19:00:00Z","v":343154,"vw":35.4593},{"c":35.53,"h":35.53,"l":35.47,"n":212,"o":35.51,"t":"2026-10-16T19:15:00Z","v":101697,"vw":35.515579},{"c":35.455,"h":35.545,"l":35.455,"n":431,"o":35.535,"t":"2026-10-16T19:30:00Z","v":69167,"vw":35.489044},{"c":35.52,"h":35.52,"l":35.4527,"n":300,"o":35.46,"t":"2026-10-16T19:45:00Z","v":91536,"vw":35.487808},{"c":35.52,"h":35.52,"l":35.52,"n":7,"o":35.52,"t":"2026-10-16T20:00:00Z","v":4566,"vw":35.52},{"c":35.63,"h":35.75,"l":35.61,"n":121,"o":35.75,"t":"2026-10-19T13:30:00Z","v":39053,"vw":35.65504},{"c":35.6051,"h":35.64,"l":35.6051,"n":157,"o":35.62,"t":"2026-10-19T13:45:00Z","v":33387,"vw":35.624966},{"c":35.625,"h":35.63,"l":35.56,"n":122,"o":35.6073,"t":"2026-10-19T14:00:00Z","v":33577,"vw":35.596794},{"c":35.64,"h":35.675,"l":35.6311,"n":205,"o":35.635,"t":"2026-10-19T14:15:00Z","v":148555,"vw":35.650876},{"c":35.585,"h":35.64,"l":35.58,"n":163,"o":35.64,"t":"2026-10-19T14:30:00Z","v":84327,"vw":35.604503},{"c":35.5852,"h":35.605,"l":35.555,"n":124,"o":35.585,"t":"2026-10-19T14:45:00Z","v":32959,"vw":35.581919},{"c":35.635,"h":35.64,"l":35.585,"n":212,"o":35.585,"t":"2026-10-19T15:00:00Z","v":86042,"vw":35.624016},{"c":35.715,"h":35.715,"l":35.64,"n":204,"o":35.64,"t":"2026-10-19T15:15:00Z","v":98832,"vw":35.674021},{"c":35.71,"h":35.73,"l":35.685,"n":210,"o":35.7158,"t":"2026-10-19T15:30:00Z","v":101592,"vw":35.712185},{"c":35.685,"h":35.7099,"l":35.67,"n":116,"o":35.7065,"t":"2026-10-19T15:45:00Z","v":26091,"vw":35.69147},{"c":35.63,"h":35.68,"l":35.605,"n":105,"o":35.68,"t":"2026-10-19T16:00:00Z","v":19160,"vw":35.623231},{"c":35.62,"h":35.64,"l":35.605,"n":206,"o":35.625,"t":"2026-10-19T16:15:00Z","v":81564,"vw":35.624787},{"c":35.605,"h":35.615,"l":35.5899,"n":101,"o":35.61,"t":"2026-10-19T16:30:00Z","v":25516,"vw":35.603102},{"c":35.57,"h":35.6,"l":35.555,"n":160,"o":35.6,"t":"2026-10-19T16:45:00Z","v":38192,"vw":35.572511},{"c":35.5301,"h":35.565,"l":35.52,"n":136,"o":35.56,"t":"2026-10-19T17:00:00Z","v":33718,"vw":35.545032},{"c":35.55,"h":35.56,"l":35.53,"n":157,"o":35.535,"t":"2026-10-19T17:15:00Z","v":65553,"vw":35.548666},{"c":35.554,"h":35.565,"l":35.535,"n":137,"o":35.56,"t":"2026-10-19T17:30:00Z","v":41294,"vw":35.546924},{"c":35.555,"h":35.555,"l":35.53,"n":363,"o":35.555,"t":"2026-10-19T17:45:00Z","v":312474,"vw":35.537867},{"c":35.56,"h":35.565,"l":35.525,"n":178,"o":35.56,"t":"2026-10-19T18:00:00Z","v":65118,"vw":35.555467},{"c":35.525,"h":35.5651,"l":35.5146,"n":166,"o":35.56,"t":"2026-10-19T18:15:00Z","v":132859,"vw":35.536854},{"c":35.5401,"h":35.5476,"l":35.51,"n":247,"o":35.525,"t":"2026-10-19T18:30:00Z","v":56193,"vw":35.531442},{"c":35.555,"h":35.57,"l":35.545,"n":174,"o":35.545,"t":"2026-10-19T18:45:00Z","v":62048,"vw":35.556792},{"c":35.535,"h":35.56,"l":35.525,"n":208,"o":35.555,"t":"2026-10-19T19:00:00Z","v":94952,"vw":35.542491},{"c":35.565,"h":35.58,"l":35.534,"n":220,"o":35.535,"t":"2026-10-19T19:15:00Z","v":131318,"vw":35.558351},{"c":35.555,"h":35.57,"l":35.555,"n":262,"o":35.56,"t":"2026-10-19T19:30:00Z","v":107103,"vw":35.564214},{"c":35.5,"h":35.56,"l":35.49,"n":426,"o":35.5591,"t":"2026-10-19T19:45:00Z","v":175810,"vw":35.526339},{"c":35.51,"h":35.51,"l":35.51,"n":8,"o":35.51,"t":"2026-10-19T20:00:00Z","v":1367,"vw":35.51},{"c":34.1636,"h":34.1636,"l":34.1636,"n":1,"o":34.1636,"t":"2026-10-19T20:30:00Z","v":291,"vw":34.1636},{"c":35.4789,"h":35.4924,"l":35.4001,"n":104,"o":35.41,"t":"2026-10-20T13:30:00Z","v":31135,"vw":35.450012},{"c":35.58,"h":35.6,"l":35.485,"n":184,"o":35.49,"t":"2026-10-20T13:45:00Z","v":77685,"vw":35.534214},{"c":35.625,"h":35.635,"l":35.54,"n":288,"o":35.54,"t":"2026-10-20T14:00:00Z","v":101420,"vw":35.588282},{"c":35.8123,"h":35.815,"l":35.63,"n":240,"o":35.63,"t":"2026-10-20T14:15:00Z","v":53430,"vw":35.689079},{"c":35.815,"h":35.84,"l":35.7639,"n":197,"o":35.815,"t":"2026-10-20T14:30:00Z","v":19288,"vw":35.799243},{"c":35.79,"h":35.815,"l":35.775,"n":75,"o":35.81,"t":"2026-10-20T14:45:00Z","v":17656,"vw":35.792198},{"c":35.6795,"h":35.7804,"l":35.6795,"n":96,"o":35.78,"t":"2026-10-20T15:00:00Z","v":22233,"vw":35.755698},{"c":35.67,"h":35.725,"l":35.66,"n":130,"o":35.66,"t":"2026-10-20T15:15:00Z","v":51081,"vw":35.700043},{"c":35.7,"h":35.71,"l":35.63,"n":143,"o":35.67,"t":"2026-10-20T15:30:00Z","v":42867,"vw":35.662576},{"c":35.72,"h":35.739,"l":35.685,"n":78,"o":35.7,"t":"2026-10-20T15:45:00Z","v":23291,"vw":35.711659},{"c":35.7097,"h":35.74,"l":35.6902,"n":121,"o":35.735,"t":"2026-10-20T16:00:00Z","v":33691,"vw":35.71975},{"c":35.7201,"h":35.73,"l":35.665,"n":212,"o":35.7199,"t":"2026-10-20T16:15:00Z","v":121202,"vw":35.703681},{"c":35.73,"h":35.75,"l":35.72,"n":202,"o":35.725,"t":"2026-10-20T16:30:00Z","v":74071,"vw":35.738126},{"c":35.705,"h":35.745,"l":35.6997,"n":223,"o":35.73,"t":"2026-10-20T16:45:00Z","v":83209,"vw":35.721021},{"c":35.71,"h":35.725,"l":35.69,"n":172,"o":35.7099,"t":"2026-10-20T17:00:00Z","v":58991,"vw":35.703731},{"c":35.745,"h":35.75,"l":35.7106,"n":172,"o":35.7106,"t":"2026-10-20T17:15:00Z","v":39926,"vw":35.730237},{"c":35.755,"h":35.77,"l":35.745,"n":167,"o":35.745,"t":"2026-10-20T17:30:00Z","v":29856,"vw":35.753938},{"c":35.759,"h":35.7799,"l":35.75,"n":131,"o":35.755,"t":"2026-10-20T17:45:00Z","v":23978,"vw":35.761287},{"c":35.775,"h":35.7799,"l":35.755,"n":156,"o":35.765,"t":"2026-10-20T18:00:00Z","v":254180,"vw":35.769607},{"c":35.7498,"h":35.775,"l":35.745,"n":73,"o":35.7701,"t":"2026-10-20T18:15:00Z","v":16804,"vw":35.757307},{"c":35.715,"h":35.745,"l":35.71,"n":150,"o":35.7442,"t":"2026-10-20T18:30:00Z","v":34733,"vw":35.72515},{"c":35.735,"h":35.745,"l":35.71,"n":319,"o":35.71,"t":"2026-10-20T18:45:00Z","v":71260,"vw":35.725164},{"c":35.725,"h":35.75,"l":35.72,"n":313,"o":35.735,"t":"2026-10-20T19:00:00Z","v":84119,"vw":35.738294},{"c":35.715,"h":35.7299,"l":35.7024,"n":372,"o":35.725,"t":"2026-10-20T19:15:00Z","v":155442,"vw":35.715945},{"c":35.735,"h":35.735,"l":35.7,"n":272,"o":35.715,"t":"2026-10-20T19:30:00Z","v":209534,"vw":35.709813},{"c":35.72,"h":35.735,"l":35.704,"n":283,"o":35.73,"t":"2026-10-20T19:45:00Z","v":112244,"vw":35.719328},{"c":35.72,"h":35.72,"l":35.72,"n":7,"o":35.72,"t":"2026-10-20T20:00:00Z","v":448,"vw":35.72},{"c":35.845,"h":35.99,"l":35.8401,"n":122,"o":35.99,"t":"2026-10-21T13:30:00Z","v":54736,"vw":35.903462},{"c":35.86,"h":35.885,"l":35.84,"n":119,"o":35.87,"t":"2026-10-21T13:45:00Z","v":105141,"vw":35.869312},{"c":35.835,"h":35.8812,"l":35.8001,"n":189,"o":35.85,"t":"2026-10-21T14:00:00Z","v":48873,"vw":35.825023},{"c":35.8501,"h":35.87,"l":35.8,"n":183,"o":35.8399,"t":"2026-10-21T14:15:00Z","v":45915,"vw":35.822087},{"c":35.85,"h":35.875,"l":35.83,"n":204,"o":35.835,"t":"2026-10-21T14:30:00Z","v":44828,"vw":35.855434},{"c":35.84,"h":35.875,"l":35.835,"n":157,"o":35.855,"t":"2026-10-21T14:45:00Z","v":49791,"vw":35.858492},{"c":35.86,"h":35.86,"l":35.8118,"n":115,"o":35.835,"t":"2026-10-21T15:00:00Z","v":30344,"vw":35.839662},{"c":35.89,"h":35.89,"l":35.845,"n":142,"o":35.86,"t":"2026-10-21T15:15:00Z","v":53411,"vw":35.869036},{"c":35.905,"h":35.92,"l":35.895,"n":90,"o":35.895,"t":"2026-10-21T15:30:00Z","v":27559,"vw":35.9084},{"c":35.91,"h":35.92,"l":35.9,"n":85,"o":35.91,"t":"2026-10-21T15:45:00Z","v":30458,"vw":35.908462},{"c":35.899,"h":35.915,"l":35.8899,"n":273,"o":35.905,"t":"2026-10-21T16:00:00Z","v":49489,"vw":35.901594},{"c":35.905,"h":35.91,"l":35.8848,"n":123,"o":35.9,"t":"2026-10-21T16:15:00Z","v":62519,"vw":35.902963},{"c":35.935,"h":35.95,"l":35.88,"n":174,"o":35.905,"t":"2026-10-21T16:30:00Z","v":111958,"vw":35.898526},{"c":35.925,"h":35.935,"l":35.914,"n":132,"o":35.935,"t":"2026-10-21T16:45:00Z","v":56497,"vw":35.92624},{"c":35.945,"h":35.945,"l":35.915,"n":71,"o":35.925,"t":"2026-10-21T17:00:00Z","v":9719,"vw":35.931226},{"c":35.9299,"h":35.945,"l":35.92,"n":118,"o":35.9301,"t":"2026-10-21T17:15:00Z","v":32074,"vw":35.936236},{"c":35.925,"h":35.93,"l":35.9101,"n":251,"o":35.9201,"t":"2026-10-21T17:30:00Z","v":377162,"vw":35.927069},{"c":35.925,"h":35.935,"l":35.9201,"n":106,"o":35.9298,"t":"2026-10-21T17:45:00Z","v":76114,"vw":35.928807},{"c":35.925,"h":35.9399,"l":35.9201,"n":124,"o":35.93,"t":"2026-10-21T18:00:00Z","v":138954,"vw":35.92936},{"c":35.93,"h":35.947,"l":35.9201,"n":171,"o":35.93,"t":"2026-10-21T18:15:00Z","v":86136,"vw":35.931182},{"c":35.955,"h":35.955,"l":35.925,"n":186,"o":35.93,"t":"2026-10-21T18:30:00Z","v":75896,"vw":35.941522},{"c":35.805,"h":35.95,"l":35.8,"n":242,"o":35.945,"t":"2026-10-21T18:45:00Z","v":57446,"vw":35.894167},{"c":35.79,"h":35.815,"l":35.735,"n":405,"o":35.81,"t":"2026-10-21T19:00:00Z","v":158166,"vw":35.776758},{"c":35.88,"h":35.88,"l":35.795,"n":413,"o":35.795,"t":"2026-10-21T19:15:00Z","v":141254,"vw":35.843255},{"c":35.905,"h":35.91,"l":35.88,"n":664,"o":35.885,"t":"2026-10-21T19:30:00Z","v":166919,"vw":35.892191},{"c":35.91,"h":35.93,"l":35.9,"n":732,"o":35.905,"t":"2026-10-21T19:45:00Z","v":294707,"vw":35.918095},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-21T20:00:00Z","v":1267,"vw":35.9},{"c":35.58,"h":35.67,"l":35.54,"n":42,"o":35.67,"t":"2026-10-22T13:15:00Z","v":12896,"vw":35.576068},{"c":35.5,"h":35.53,"l":35.47,"n":138,"o":35.49,"t":"2026-10-22T13:30:00Z","v":106124,"vw":35.494661},{"c":35.525,"h":35.53,"l":35.475,"n":167,"o":35.505,"t":"2026-10-22T13:45:00Z","v":85384,"vw":35.507377},{"c":35.45,"h":35.54,"l":35.45,"n":229,"o":35.5199,"t":"2026-10-22T14:00:00Z","v":142058,"vw":35.470249},{"c":35.365,"h":35.45,"l":35.365,"n":201,"o":35.415,"t":"2026-10-22T14:15:00Z","v":32989,"vw":35.423104},{"c":35.3161,"h":35.365,"l":35.2928,"n":290,"o":35.365,"t":"2026-10-22T14:30:00Z","v":30044,"vw":35.31774},{"c":35.32,"h":35.32,"l":35.27,"n":205,"o":35.305,"t":"2026-10-22T14:45:00Z","v":34236,"vw":35.297196},{"c":35.245,"h":35.315,"l":35.2443,"n":312,"o":35.31,"t":"2026-10-22T15:00:00Z","v":72722,"vw":35.282898},{"c":35.2699,"h":35.33,"l":35.2499,"n":297,"o":35.2499,"t":"2026-10-22T15:15:00Z","v":102514,"vw":35.282775},{"c":35.2611,"h":35.2899,"l":35.235,"n":213,"o":35.27,"t":"2026-10-22T15:30:00Z","v":196008,"vw":35.265337},{"c":35.33,"h":35.335,"l":35.26,"n":226,"o":35.285,"t":"2026-10-22T15:45:00Z","v":140279,"vw":35.292172},{"c":35.355,"h":35.37,"l":35.3201,"n":253,"o":35.3698,"t":"2026-10-22T16:00:00Z","v":179652,"vw":35.347545},{"c":35.3599,"h":35.375,"l":35.3504,"n":106,"o":35.355,"t":"2026-10-22T16:15:00Z","v":18816,"vw":35.357702},{"c":35.295,"h":35.355,"l":35.295,"n":168,"o":35.355,"t":"2026-10-22T16:30:00Z","v":18190,"vw":35.327178},{"c":35.32,"h":35.33,"l":35.27,"n":278,"o":35.3,"t":"2026-10-22T16:45:00Z","v":66414,"vw":35.300267},{"c":35.305,"h":35.3139,"l":35.275,"n":157,"o":35.31,"t":"2026-10-22T17:00:00Z","v":24890,"vw":35.293826},{"c":35.329,"h":35.3363,"l":35.3,"n":182,"o":35.305,"t":"2026-10-22T17:15:00Z","v":27921,"vw":35.322663},{"c":35.3699,"h":35.3699,"l":35.32,"n":178,"o":35.32,"t":"2026-10-22T17:30:00Z","v":48838,"vw":35.349219},{"c":35.3399,"h":35.365,"l":35.32,"n":143,"o":35.365,"t":"2026-10-22T17:45:00Z","v":34628,"vw":35.342181},{"c":35.315,"h":35.335,"l":35.29,"n":127,"o":35.33,"t":"2026-10-22T18:00:00Z","v":147411,"vw":35.318785},{"c":35.325,"h":35.37,"l":35.305,"n":173,"o":35.325,"t":"2026-10-22T18:15:00Z","v":62254,"vw":35.339271},{"c":35.3112,"h":35.325,"l":35.299,"n":160,"o":35.32,"t":"2026-10-22T18:30:00Z","v":41702,"vw":35.311177},{"c":35.275,"h":35.32,"l":35.275,"n":182,"o":35.315,"t":"2026-10-22T18:45:00Z","v":90122,"vw":35.301976},{"c":35.32,"h":35.3299,"l":35.2513,"n":212,"o":35.265,"t":"2026-10-22T19:00:00Z","v":166918,"vw":35.297754},{"c":35.335,"h":35.335,"l":35.3002,"n":241,"o":35.315,"t":"2026-10-22T19:15:00Z","v":54341,"vw":35.315585},{"c":35.275,"h":35.34,"l":35.265,"n":361,"o":35.335,"t":"2026-10-22T19:30:00Z","v":598711,"vw":35.299351},{"c":35.34,"h":35.34,"l":35.26,"n":769,"o":35.275,"t":"2026-10-22T19:45:00Z","v":187024,"vw":35.311986},{"c":35.34,"h":35.34,"l":35.34,"n":6,"o":35.34,"t":"2026-10-22T20:00:00Z","v":2201,"vw":35.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":40.96840348462838,"iv":0.5580336047549931,"gamma":0.05057154564911861,"theta":-0.027723820061481705,"vega":0.027785833071548652,"rho":0.004958733925429422,"breakevenPct":17.55349033567737},{"delta":0.25,"premium":0.5828523536596486,"strike":38.68590585361406,"iv":0.4189594153459341,"gamma":0.07687229167225898,"theta":-0.023881157453138548,"vega":0.03149733577938553,"rho":0.006259492457168056,"breakevenPct":11.117029448991804},{"delta":0.3,"premium":0.6222506489220669,"strike":37.55498702155866,"iv":0.3491841578811431,"gamma":0.10120122982330065,"theta":-0.022010260150353584,"vega":0.034396322419541055,"rho":0.007541854352991782,"breakevenPct":8.028403142277094},{"delta":0.35,"premium":0.6730793604726465,"strike":36.81536511621883,"iv":0.30344379722008485,"gamma":0.12344761016361881,"theta":-0.020665083700867323,"vega":0.03656557598732013,"rho":0.008821974612609187,"breakevenPct":6.079356187581974},{"delta":0.4,"premium":0.7355879590810701,"strike":36.31529632735144,"iv":0.274052977981868,"gamma":0.14278598557988328,"theta":-0.019702925934454062,"vega":0.038065944902134226,"rho":0.010102463342659768,"breakevenPct":4.841211902751851},{"delta":0.45,"premium":0.807813861052782,"strike":35.89062046315739,"iv":0.25043989577575776,"gamma":0.15838691138983887,"theta":-0.018801548612088083,"vega":0.03893791935781756,"rho":0.011387795702940814,"breakevenPct":3.843900181692617},{"delta":0.5,"premium":0.8966214009864916,"strike":35.59459533004503,"iv":0.23668596277229176,"gamma":0.16761024107501396,"theta":-0.018003887236490733,"vega":0.038737599471225126,"rho":0.01268139324954987,"breakevenPct":3.2575459282159493},{"delta":0.55,"premium":0.9854289409202012,"strike":35.298570196932666,"iv":0.22293202976882578,"gamma":0.17683357076018905,"theta":-0.017206225860893383,"vega":0.03853727958463269,"rho":0.013974990796158927,"breakevenPct":2.6711916747392808},{"delta":0.6,"premium":1.0742364808539107,"strike":35.0025450638203,"iv":0.2091780967653598,"gamma":0.18605690044536413,"theta":-0.016408564485296036,"vega":0.038336959698040254,"rho":0.015268588342767982,"breakevenPct":2.084837421262614},{"delta":0.65,"premium":1.231315006987525,"strike":34.739474988354125,"iv":0.2039640182951498,"gamma":0.17734707435716854,"theta":-0.015307056957337322,"vega":0.03582501710564818,"rho":0.016591632390311237,"breakevenPct":1.7849179268297903},{"delta":0.7,"premium":1.3889855801973594,"strike":34.47669069967107,"iv":0.19882399757903402,"gamma":0.16848173165739294,"theta":-0.014202914470721358,"vega":0.03329302808445124,"rho":0.017914931798378095,"breakevenPct":1.4874823991749389},{"delta":0.75,"premium":1.5466561534071945,"strike":34.21390641098801,"iv":0.19368397686291824,"gamma":0.15961638895761734,"theta":-0.013098771984105393,"vega":0.030761039063254305,"rho":0.019238231206444953,"breakevenPct":1.1900468715200865},{"delta":0.8,"premium":1.80588888888889,"strike":33.86222222222222,"iv":0.19713288888888897,"gamma":0.14407822222222216,"theta":-0.012227555555555556,"vega":0.027831999999999992,"rho":0.020498116032571786,"breakevenPct":0.9284411746211237},{"delta":0.85,"premium":2.509592592592593,"strike":33.12148148148148,"iv":0.23816992592592595,"gamma":0.09933748148148147,"theta":-0.012375703703703703,"vega":0.023165333333333333,"rho":0.021480476828057846,"breakevenPct":0.8236391456538491},{"delta":0.9,"premium":3.312989323843417,"strike":32.256227758007114,"iv":0.2659487544483986,"gamma":0.06633985765124553,"theta":-0.010912455516014233,"vega":0.017342348754448393,"rho":0.022344513742281972,"breakevenPct":0.6486052118011552}],"put":[{"delta":0.15,"premium":0.575,"strike":29.591084576629157,"iv":0.6845551386453155,"gamma":0.0344972067540158,"theta":-0.026712177333331883,"vega":0.02312873573227498,"rho":-0.004767873203352499,"breakevenPct":17.894497519442123},{"delta":0.2,"premium":0.6169343595104126,"strike":31.677374380416506,"iv":0.521035216978664,"gamma":0.05447327632910011,"theta":-0.024090045123546493,"vega":0.027752824976833203,"rho":-0.0062696402191603166,"breakevenPct":12.109677360197823},{"delta":0.25,"premium":0.6507578929633513,"strike":33.00757892963351,"iv":0.41447356338663977,"gamma":0.07729846005622512,"theta":-0.021515760273906698,"vega":0.031525603521945667,"rho":-0.007775136031690912,"breakevenPct":8.44136661949587},{"delta":0.3,"premium":0.710706169787399,"strike":33.60706169787399,"iv":0.3713220564550321,"gamma":0.09766897049409927,"theta":-0.019948951851684316,"vega":0.03369007798126379,"rho":-0.009291950630815199,"breakevenPct":6.9146702657425365},{"delta":0.35,"premium":0.7706544466114466,"strike":34.206544466114465,"iv":0.32817054952342445,"gamma":0.11803948093197342,"theta":-0.018382143429461935,"vega":0.03585455244058191,"rho":-0.010808765229939484,"breakevenPct":5.387973911989202},{"delta":0.4,"premium":0.8306027234354944,"strike":34.80602723435494,"iv":0.2850190425918167,"gamma":0.13840999136984758,"theta":-0.01681533500723955,"vega":0.038019026899900034,"rho":-0.012325579829063772,"breakevenPct":3.8612775582358667},{"delta":0.45,"premium":0.892154590657015,"strike":35.1873537362534,"iv":0.2569102921762841,"gamma":0.15520702407104126,"theta":-0.015186014808941703,"vega":0.0386647172270735,"rho":-0.013829732945045829,"breakevenPct":2.956425734022693},{"delta":0.5,"premium":0.9544735237027295,"strike":35.46432677201213,"iv":0.23599713512632248,"gamma":0.1702947096411692,"theta":-0.013526792556408119,"vega":0.038583908191359845,"rho":-0.0153278295324921,"breakevenPct":2.349028725779863},{"delta":0.55,"premium":1.016792456748444,"strike":35.741299807770865,"iv":0.21508397807636084,"gamma":0.18538239521129715,"theta":-0.01186757030387453,"vega":0.03850309915564618,"rho":-0.01682592611993837,"breakevenPct":1.741631717537032},{"delta":0.6,"premium":1.0863602869352174,"strike":36.01683005471884,"iv":0.1952955481066656,"gamma":0.19879518704301116,"theta":-0.01024009449115881,"vega":0.03826053895325725,"rho":-0.018323035950053128,"breakevenPct":1.1588291800124022},{"delta":0.65,"premium":1.2585553344351612,"strike":36.27193382879283,"iv":0.19143059011323912,"gamma":0.18849544987564967,"theta":-0.009062073087121755,"vega":0.03572796527571255,"rho":-0.01980617563310611,"breakevenPct":0.9242261053829519},{"delta":0.7,"premium":1.4307503819351044,"strike":36.52703760286682,"iv":0.18756563211981267,"gamma":0.17819571270828818,"theta":-0.007884051683084701,"vega":0.03319539159816787,"rho":-0.021289315316159088,"breakevenPct":0.6896230307535023},{"delta":0.75,"premium":1.6029454294350483,"strike":36.782141376940814,"iv":0.18370067412638622,"gamma":0.1678959755409267,"theta":-0.006706030279047644,"vega":0.030662817920623166,"rho":-0.022772454999212068,"breakevenPct":0.4550199561240521},{"delta":0.8,"premium":1.9732415902140699,"strike":37.22324159021407,"iv":0.19416284403669742,"gamma":0.14962339449541273,"theta":-0.005967889908256884,"vega":0.02781911314984709,"rho":-0.024391299197654905,"breakevenPct":0.254668930390502},{"delta":0.85,"premium":3.5022935779816518,"strike":38.75229357798165,"iv":0.28842889908256886,"gamma":0.08471513761467889,"theta":-0.007802752293577981,"vega":0.023155504587155963,"rho":-0.026803921862830184,"breakevenPct":0.254668930390502},{"delta":0.9,"premium":7.689393939393946,"strike":42.939393939393945,"iv":0.5025696969696972,"gamma":0.0350272727272727,"theta":-0.010863636363636367,"vega":0.01745454545454545,"rho":-0.03136113077172655,"breakevenPct":0.254668930390502}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":40.96840348462838,"iv":0.5580336047549931,"gamma":0.05057154564911861,"theta":-0.027723820061481705,"vega":0.027785833071548652,"rho":0.004958733925429422,"breakevenPct":17.55349033567737},{"delta":0.25,"premium":0.5828523536596486,"strike":38.68590585361406,"iv":0.4189594153459341,"gamma":0.07687229167225898,"theta":-0.023881157453138548,"vega":0.03149733577938553,"rho":0.006259492457168056,"breakevenPct":11.117029448991804},{"delta":0.3,"premium":0.6222506489220669,"strike":37.55498702155866,"iv":0.3491841578811431,"gamma":0.10120122982330065,"theta":-0.022010260150353584,"vega":0.034396322419541055,"rho":0.007541854352991782,"breakevenPct":8.028403142277094},{"delta":0.35,"premium":0.6730793604726465,"strike":36.81536511621883,"iv":0.30344379722008485,"gamma":0.12344761016361881,"theta":-0.020665083700867323,"vega":0.03656557598732013,"rho":0.008821974612609187,"breakevenPct":6.079356187581974},{"delta":0.4,"premium":0.7355879590810701,"strike":36.31529632735144,"iv":0.274052977981868,"gamma":0.14278598557988328,"theta":-0.019702925934454062,"vega":0.038065944902134226,"rho":0.010102463342659768,"breakevenPct":4.841211902751851},{"delta":0.45,"premium":0.807813861052782,"strike":35.89062046315739,"iv":0.25043989577575776,"gamma":0.15838691138983887,"theta":-0.018801548612088083,"vega":0.03893791935781756,"rho":0.011387795702940814,"breakevenPct":3.843900181692617},{"delta":0.5,"premium":0.8966214009864916,"strike":35.59459533004503,"iv":0.23668596277229176,"gamma":0.16761024107501396,"theta":-0.018003887236490733,"vega":0.038737599471225126,"rho":0.01268139324954987,"breakevenPct":3.2575459282159493},{"delta":0.55,"premium":0.9854289409202012,"strike":35.298570196932666,"iv":0.22293202976882578,"gamma":0.17683357076018905,"theta":-0.017206225860893383,"vega":0.03853727958463269,"rho":0.013974990796158927,"breakevenPct":2.6711916747392808},{"delta":0.6,"premium":1.0742364808539107,"strike":35.0025450638203,"iv":0.2091780967653598,"gamma":0.18605690044536413,"theta":-0.016408564485296036,"vega":0.038336959698040254,"rho":0.015268588342767982,"breakevenPct":2.084837421262614},{"delta":0.65,"premium":1.231315006987525,"strike":34.739474988354125,"iv":0.2039640182951498,"gamma":0.17734707435716854,"theta":-0.015307056957337322,"vega":0.03582501710564818,"rho":0.016591632390311237,"breakevenPct":1.7849179268297903},{"delta":0.7,"premium":1.3889855801973594,"strike":34.47669069967107,"iv":0.19882399757903402,"gamma":0.16848173165739294,"theta":-0.014202914470721358,"vega":0.03329302808445124,"rho":0.017914931798378095,"breakevenPct":1.4874823991749389},{"delta":0.75,"premium":1.5466561534071945,"strike":34.21390641098801,"iv":0.19368397686291824,"gamma":0.15961638895761734,"theta":-0.013098771984105393,"vega":0.030761039063254305,"rho":0.019238231206444953,"breakevenPct":1.1900468715200865},{"delta":0.8,"premium":1.80588888888889,"strike":33.86222222222222,"iv":0.19713288888888897,"gamma":0.14407822222222216,"theta":-0.012227555555555556,"vega":0.027831999999999992,"rho":0.020498116032571786,"breakevenPct":0.9284411746211237},{"delta":0.85,"premium":2.509592592592593,"strike":33.12148148148148,"iv":0.23816992592592595,"gamma":0.09933748148148147,"theta":-0.012375703703703703,"vega":0.023165333333333333,"rho":0.021480476828057846,"breakevenPct":0.8236391456538491},{"delta":0.9,"premium":3.312989323843417,"strike":32.256227758007114,"iv":0.2659487544483986,"gamma":0.06633985765124553,"theta":-0.010912455516014233,"vega":0.017342348754448393,"rho":0.022344513742281972,"breakevenPct":0.6486052118011552}],"put":[{"delta":0.15,"premium":0.575,"strike":29.591084576629157,"iv":0.6845551386453155,"gamma":0.0344972067540158,"theta":-0.026712177333331883,"vega":0.02312873573227498,"rho":-0.004767873203352499,"breakevenPct":17.894497519442123},{"delta":0.2,"premium":0.6169343595104126,"strike":31.677374380416506,"iv":0.521035216978664,"gamma":0.05447327632910011,"theta":-0.024090045123546493,"vega":0.027752824976833203,"rho":-0.0062696402191603166,"breakevenPct":12.109677360197823},{"delta":0.25,"premium":0.6507578929633513,"strike":33.00757892963351,"iv":0.41447356338663977,"gamma":0.07729846005622512,"theta":-0.021515760273906698,"vega":0.031525603521945667,"rho":-0.007775136031690912,"breakevenPct":8.44136661949587},{"delta":0.3,"premium":0.710706169787399,"strike":33.60706169787399,"iv":0.3713220564550321,"gamma":0.09766897049409927,"theta":-0.019948951851684316,"vega":0.03369007798126379,"rho":-0.009291950630815199,"breakevenPct":6.9146702657425365},{"delta":0.35,"premium":0.7706544466114466,"strike":34.206544466114465,"iv":0.32817054952342445,"gamma":0.11803948093197342,"theta":-0.018382143429461935,"vega":0.03585455244058191,"rho":-0.010808765229939484,"breakevenPct":5.387973911989202},{"delta":0.4,"premium":0.8306027234354944,"strike":34.80602723435494,"iv":0.2850190425918167,"gamma":0.13840999136984758,"theta":-0.01681533500723955,"vega":0.038019026899900034,"rho":-0.012325579829063772,"breakevenPct":3.8612775582358667},{"delta":0.45,"premium":0.892154590657015,"strike":35.1873537362534,"iv":0.2569102921762841,"gamma":0.15520702407104126,"theta":-0.015186014808941703,"vega":0.0386647172270735,"rho":-0.013829732945045829,"breakevenPct":2.956425734022693},{"delta":0.5,"premium":0.9544735237027295,"strike":35.46432677201213,"iv":0.23599713512632248,"gamma":0.1702947096411692,"theta":-0.013526792556408119,"vega":0.038583908191359845,"rho":-0.0153278295324921,"breakevenPct":2.349028725779863},{"delta":0.55,"premium":1.016792456748444,"strike":35.741299807770865,"iv":0.21508397807636084,"gamma":0.18538239521129715,"theta":-0.01186757030387453,"vega":0.03850309915564618,"rho":-0.01682592611993837,"breakevenPct":1.741631717537032},{"delta":0.6,"premium":1.0863602869352174,"strike":36.01683005471884,"iv":0.1952955481066656,"gamma":0.19879518704301116,"theta":-0.01024009449115881,"vega":0.03826053895325725,"rho":-0.018323035950053128,"breakevenPct":1.1588291800124022},{"delta":0.65,"premium":1.2585553344351612,"strike":36.27193382879283,"iv":0.19143059011323912,"gamma":0.18849544987564967,"theta":-0.009062073087121755,"vega":0.03572796527571255,"rho":-0.01980617563310611,"breakevenPct":0.9242261053829519},{"delta":0.7,"premium":1.4307503819351044,"strike":36.52703760286682,"iv":0.18756563211981267,"gamma":0.17819571270828818,"theta":-0.007884051683084701,"vega":0.03319539159816787,"rho":-0.021289315316159088,"breakevenPct":0.6896230307535023},{"delta":0.75,"premium":1.6029454294350483,"strike":36.782141376940814,"iv":0.18370067412638622,"gamma":0.1678959755409267,"theta":-0.006706030279047644,"vega":0.030662817920623166,"rho":-0.022772454999212068,"breakevenPct":0.4550199561240521},{"delta":0.8,"premium":1.9732415902140699,"strike":37.22324159021407,"iv":0.19416284403669742,"gamma":0.14962339449541273,"theta":-0.005967889908256884,"vega":0.02781911314984709,"rho":-0.024391299197654905,"breakevenPct":0.254668930390502},{"delta":0.85,"premium":3.5022935779816518,"strike":38.75229357798165,"iv":0.28842889908256886,"gamma":0.08471513761467889,"theta":-0.007802752293577981,"vega":0.023155504587155963,"rho":-0.026803921862830184,"breakevenPct":0.254668930390502},{"delta":0.9,"premium":7.689393939393946,"strike":42.939393939393945,"iv":0.5025696969696972,"gamma":0.0350272727272727,"theta":-0.010863636363636367,"vega":0.01745454545454545,"rho":-0.03136113077172655,"breakevenPct":0.254668930390502}]}},"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"}}