{"symbol":"FNDA","url":"https://intraalpha.com/companies/FNDA","capturedAt":"2026-10-22T23:20:23.002Z","state":"ready","quote":{"symbol":"FNDA","last_price":35.84,"prev_close":35.74,"regular_close":35.84,"change":0.1,"change_pct":0.2798,"regular_change":0.1,"regular_change_pct":0.2798,"extended_change":0,"extended_change_pct":0,"bid":35.56,"ask":36,"bid_size":7000,"ask_size":1400,"volume":3106625,"vwap":35.696186,"open":35.49,"high":35.85,"low":35.4799,"close":35.84,"trade_count":6122,"last_trade_at":"2026-10-22T22:30:00.003433666Z","last_quote_at":"2026-10-22T22:00:00.11330901Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:12.632916814-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8600000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.11,"dividend_yield":0.012,"inception_date":"2013-08-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:22.531490+00:00"},"optionObservedAt":"2026-10-22T19:51:21.007Z","bars":[{"c":35.25,"h":35.25,"l":35.1401,"n":36,"o":35.2,"t":"2026-10-15T13:30:00Z","v":15506,"vw":35.18921},{"c":35.29,"h":35.295,"l":35.21,"n":78,"o":35.23,"t":"2026-10-15T13:35:00Z","v":15340,"vw":35.244915},{"c":35.23,"h":35.335,"l":35.23,"n":89,"o":35.3,"t":"2026-10-15T13:40:00Z","v":8777,"vw":35.266884},{"c":35.25,"h":35.25,"l":35.2,"n":134,"o":35.22,"t":"2026-10-15T13:45:00Z","v":19404,"vw":35.224961},{"c":35.17,"h":35.27,"l":35.17,"n":131,"o":35.25,"t":"2026-10-15T13:50:00Z","v":14964,"vw":35.22404},{"c":35.25,"h":35.25,"l":35.18,"n":74,"o":35.18,"t":"2026-10-15T13:55:00Z","v":9255,"vw":35.208863},{"c":35.31,"h":35.335,"l":35.25,"n":87,"o":35.25,"t":"2026-10-15T14:00:00Z","v":11301,"vw":35.30608},{"c":35.41,"h":35.41,"l":35.3,"n":82,"o":35.3,"t":"2026-10-15T14:05:00Z","v":9433,"vw":35.35081},{"c":35.41,"h":35.42,"l":35.38,"n":87,"o":35.41,"t":"2026-10-15T14:10:00Z","v":14813,"vw":35.402779},{"c":35.38,"h":35.41,"l":35.3701,"n":52,"o":35.41,"t":"2026-10-15T14:15:00Z","v":4485,"vw":35.388224},{"c":35.37,"h":35.39,"l":35.37,"n":61,"o":35.38,"t":"2026-10-15T14:20:00Z","v":4669,"vw":35.377856},{"c":35.37,"h":35.38,"l":35.365,"n":32,"o":35.365,"t":"2026-10-15T14:25:00Z","v":19893,"vw":35.378717},{"c":35.43,"h":35.455,"l":35.37,"n":70,"o":35.375,"t":"2026-10-15T14:30:00Z","v":18961,"vw":35.401308},{"c":35.44,"h":35.455,"l":35.41,"n":58,"o":35.43,"t":"2026-10-15T14:35:00Z","v":6400,"vw":35.437585},{"c":35.485,"h":35.5,"l":35.4551,"n":28,"o":35.4551,"t":"2026-10-15T14:40:00Z","v":2345,"vw":35.48431},{"c":35.46,"h":35.48,"l":35.44,"n":69,"o":35.48,"t":"2026-10-15T14:45:00Z","v":9343,"vw":35.453532},{"c":35.49,"h":35.495,"l":35.46,"n":43,"o":35.475,"t":"2026-10-15T14:50:00Z","v":15258,"vw":35.478431},{"c":35.52,"h":35.525,"l":35.49,"n":56,"o":35.51,"t":"2026-10-15T14:55:00Z","v":6130,"vw":35.507959},{"c":35.545,"h":35.55,"l":35.515,"n":33,"o":35.525,"t":"2026-10-15T15:00:00Z","v":6923,"vw":35.528463},{"c":35.53,"h":35.55,"l":35.51,"n":59,"o":35.55,"t":"2026-10-15T15:05:00Z","v":10695,"vw":35.526081},{"c":35.54,"h":35.545,"l":35.53,"n":39,"o":35.53,"t":"2026-10-15T15:10:00Z","v":5825,"vw":35.539953},{"c":35.525,"h":35.54,"l":35.525,"n":30,"o":35.54,"t":"2026-10-15T15:15:00Z","v":2013,"vw":35.536308},{"c":35.5201,"h":35.53,"l":35.5142,"n":14,"o":35.53,"t":"2026-10-15T15:20:00Z","v":2850,"vw":35.522111},{"c":35.52,"h":35.525,"l":35.5,"n":88,"o":35.51,"t":"2026-10-15T15:25:00Z","v":16824,"vw":35.512894},{"c":35.485,"h":35.52,"l":35.485,"n":19,"o":35.52,"t":"2026-10-15T15:30:00Z","v":1971,"vw":35.496316},{"c":35.47,"h":35.5,"l":35.465,"n":20,"o":35.5,"t":"2026-10-15T15:35:00Z","v":1767,"vw":35.477932},{"c":35.485,"h":35.51,"l":35.485,"n":53,"o":35.4899,"t":"2026-10-15T15:40:00Z","v":34696,"vw":35.496715},{"c":35.4801,"h":35.495,"l":35.475,"n":6,"o":35.495,"t":"2026-10-15T15:45:00Z","v":10166,"vw":35.478187},{"c":35.48,"h":35.49,"l":35.47,"n":100,"o":35.475,"t":"2026-10-15T15:50:00Z","v":37604,"vw":35.480028},{"c":35.485,"h":35.4901,"l":35.4699,"n":29,"o":35.475,"t":"2026-10-15T15:55:00Z","v":32054,"vw":35.480539},{"c":35.445,"h":35.4801,"l":35.4441,"n":118,"o":35.4801,"t":"2026-10-15T16:00:00Z","v":58015,"vw":35.46012},{"c":35.44,"h":35.45,"l":35.425,"n":97,"o":35.45,"t":"2026-10-15T16:05:00Z","v":59139,"vw":35.432165},{"c":35.425,"h":35.445,"l":35.4201,"n":52,"o":35.435,"t":"2026-10-15T16:10:00Z","v":80339,"vw":35.438495},{"c":35.41,"h":35.4299,"l":35.405,"n":63,"o":35.42,"t":"2026-10-15T16:15:00Z","v":37690,"vw":35.41682},{"c":35.4201,"h":35.4201,"l":35.4099,"n":82,"o":35.41,"t":"2026-10-15T16:20:00Z","v":31039,"vw":35.416153},{"c":35.415,"h":35.4299,"l":35.4101,"n":47,"o":35.42,"t":"2026-10-15T16:25:00Z","v":29551,"vw":35.421377},{"c":35.425,"h":35.431,"l":35.4099,"n":125,"o":35.42,"t":"2026-10-15T16:30:00Z","v":58973,"vw":35.426047},{"c":35.4401,"h":35.47,"l":35.4299,"n":129,"o":35.43,"t":"2026-10-15T16:35:00Z","v":65390,"vw":35.450192},{"c":35.4501,"h":35.455,"l":35.4299,"n":60,"o":35.44,"t":"2026-10-15T16:40:00Z","v":56824,"vw":35.440087},{"c":35.44,"h":35.4501,"l":35.4301,"n":82,"o":35.4501,"t":"2026-10-15T16:45:00Z","v":50856,"vw":35.440614},{"c":35.42,"h":35.4251,"l":35.415,"n":47,"o":35.4251,"t":"2026-10-15T16:50:00Z","v":33644,"vw":35.419299},{"c":35.45,"h":35.45,"l":35.424951,"n":123,"o":35.43,"t":"2026-10-15T16:55:00Z","v":57200,"vw":35.436296},{"c":35.455,"h":35.455,"l":35.435,"n":163,"o":35.45,"t":"2026-10-15T17:00:00Z","v":75138,"vw":35.441584},{"c":35.46,"h":35.46,"l":35.4424,"n":49,"o":35.4501,"t":"2026-10-15T17:05:00Z","v":48861,"vw":35.450969},{"c":35.4506,"h":35.4601,"l":35.445,"n":50,"o":35.4599,"t":"2026-10-15T17:10:00Z","v":38106,"vw":35.45517},{"c":35.48,"h":35.48,"l":35.455,"n":61,"o":35.455,"t":"2026-10-15T17:15:00Z","v":26034,"vw":35.465692},{"c":35.4799,"h":35.4801,"l":35.4699,"n":47,"o":35.48,"t":"2026-10-15T17:20:00Z","v":30128,"vw":35.476485},{"c":35.485,"h":35.485,"l":35.4713,"n":44,"o":35.4713,"t":"2026-10-15T17:25:00Z","v":36716,"vw":35.481209},{"c":35.505,"h":35.505,"l":35.4819,"n":115,"o":35.4899,"t":"2026-10-15T17:30:00Z","v":46903,"vw":35.493268},{"c":35.505,"h":35.5199,"l":35.5001,"n":136,"o":35.51,"t":"2026-10-15T17:35:00Z","v":37106,"vw":35.507791},{"c":35.5201,"h":35.525,"l":35.51,"n":132,"o":35.51,"t":"2026-10-15T17:40:00Z","v":53701,"vw":35.517816},{"c":35.515,"h":35.525,"l":35.5099,"n":40,"o":35.52,"t":"2026-10-15T17:45:00Z","v":39100,"vw":35.518421},{"c":35.52,"h":35.52,"l":35.51,"n":51,"o":35.5101,"t":"2026-10-15T17:50:00Z","v":112035,"vw":35.515445},{"c":35.5299,"h":35.53,"l":35.5201,"n":6,"o":35.5201,"t":"2026-10-15T17:55:00Z","v":825,"vw":35.528538},{"c":35.5301,"h":35.5401,"l":35.5201,"n":170,"o":35.53,"t":"2026-10-15T18:00:00Z","v":50907,"vw":35.530139},{"c":35.515,"h":35.535,"l":35.515,"n":118,"o":35.5299,"t":"2026-10-15T18:05:00Z","v":72915,"vw":35.525119},{"c":35.5001,"h":35.5281,"l":35.495,"n":176,"o":35.52,"t":"2026-10-15T18:10:00Z","v":70987,"vw":35.513405},{"c":35.515,"h":35.5185,"l":35.5001,"n":70,"o":35.5099,"t":"2026-10-15T18:15:00Z","v":59012,"vw":35.510516},{"c":35.495,"h":35.515,"l":35.494,"n":70,"o":35.515,"t":"2026-10-15T18:20:00Z","v":53985,"vw":35.501256},{"c":35.49,"h":35.5001,"l":35.4899,"n":81,"o":35.4999,"t":"2026-10-15T18:25:00Z","v":41347,"vw":35.494102},{"c":35.5001,"h":35.505,"l":35.495,"n":43,"o":35.5,"t":"2026-10-15T18:30:00Z","v":48036,"vw":35.49981},{"c":35.4999,"h":35.4999,"l":35.485,"n":29,"o":35.4901,"t":"2026-10-15T18:35:00Z","v":26559,"vw":35.494067},{"c":35.49,"h":35.5001,"l":35.485,"n":45,"o":35.5,"t":"2026-10-15T18:40:00Z","v":39036,"vw":35.492944},{"c":35.495,"h":35.4981,"l":35.48,"n":10,"o":35.485,"t":"2026-10-15T18:45:00Z","v":7496,"vw":35.495509},{"c":35.49,"h":35.5,"l":35.4899,"n":83,"o":35.49,"t":"2026-10-15T18:50:00Z","v":41252,"vw":35.49124},{"c":35.4999,"h":35.5,"l":35.4999,"n":14,"o":35.5,"t":"2026-10-15T18:55:00Z","v":8184,"vw":35.499938},{"c":35.54,"h":35.54,"l":35.507,"n":87,"o":35.5099,"t":"2026-10-15T19:00:00Z","v":45610,"vw":35.525499},{"c":35.545,"h":35.545,"l":35.5299,"n":69,"o":35.535,"t":"2026-10-15T19:05:00Z","v":49608,"vw":35.534155},{"c":35.56,"h":35.56,"l":35.54,"n":45,"o":35.5501,"t":"2026-10-15T19:10:00Z","v":41448,"vw":35.551958},{"c":35.58,"h":35.59,"l":35.5699,"n":101,"o":35.5699,"t":"2026-10-15T19:15:00Z","v":56847,"vw":35.58066},{"c":35.605,"h":35.616,"l":35.5999,"n":135,"o":35.605,"t":"2026-10-15T19:20:00Z","v":64701,"vw":35.609558},{"c":35.585,"h":35.61,"l":35.585,"n":43,"o":35.61,"t":"2026-10-15T19:25:00Z","v":23775,"vw":35.606202},{"c":35.615,"h":35.615,"l":35.5799,"n":109,"o":35.58,"t":"2026-10-15T19:30:00Z","v":75905,"vw":35.599827},{"c":35.61,"h":35.6201,"l":35.6001,"n":112,"o":35.6101,"t":"2026-10-15T19:35:00Z","v":83708,"vw":35.613688},{"c":35.6274,"h":35.6274,"l":35.6001,"n":108,"o":35.6001,"t":"2026-10-15T19:40:00Z","v":62568,"vw":35.614987},{"c":35.59,"h":35.625,"l":35.59,"n":208,"o":35.62,"t":"2026-10-15T19:45:00Z","v":107338,"vw":35.615784},{"c":35.6199,"h":35.6199,"l":35.57,"n":142,"o":35.59,"t":"2026-10-15T19:50:00Z","v":76774,"vw":35.597311},{"c":35.63,"h":35.645,"l":35.61,"n":51,"o":35.615,"t":"2026-10-15T19:55:00Z","v":18836,"vw":35.632916},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-15T20:00:00Z","v":850,"vw":35.63},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-16T13:25:00Z","v":558,"vw":35.75},{"c":35.7,"h":35.72,"l":35.7,"n":23,"o":35.72,"t":"2026-10-16T13:30:00Z","v":10427,"vw":35.716466},{"c":35.7802,"h":35.79,"l":35.745,"n":33,"o":35.745,"t":"2026-10-16T13:35:00Z","v":4538,"vw":35.764744},{"c":35.85,"h":35.85,"l":35.78,"n":72,"o":35.8,"t":"2026-10-16T13:40:00Z","v":12761,"vw":35.815922},{"c":35.84,"h":35.87,"l":35.82,"n":73,"o":35.84,"t":"2026-10-16T13:45:00Z","v":7139,"vw":35.852131},{"c":35.83,"h":35.85,"l":35.82,"n":58,"o":35.85,"t":"2026-10-16T13:50:00Z","v":7610,"vw":35.838934},{"c":35.795,"h":35.85,"l":35.795,"n":67,"o":35.84,"t":"2026-10-16T13:55:00Z","v":8977,"vw":35.835797},{"c":35.77,"h":35.84,"l":35.77,"n":77,"o":35.79,"t":"2026-10-16T14:00:00Z","v":9892,"vw":35.799149},{"c":35.71,"h":35.78,"l":35.71,"n":74,"o":35.78,"t":"2026-10-16T14:05:00Z","v":12913,"vw":35.750526},{"c":35.69,"h":35.7101,"l":35.66,"n":87,"o":35.7101,"t":"2026-10-16T14:10:00Z","v":13510,"vw":35.689546},{"c":35.69,"h":35.7,"l":35.68,"n":23,"o":35.695,"t":"2026-10-16T14:15:00Z","v":1590,"vw":35.687083},{"c":35.72,"h":35.74,"l":35.68,"n":41,"o":35.68,"t":"2026-10-16T14:20:00Z","v":3180,"vw":35.711386},{"c":35.69,"h":35.72,"l":35.69,"n":30,"o":35.72,"t":"2026-10-16T14:25:00Z","v":2045,"vw":35.710989},{"c":35.7132,"h":35.73,"l":35.69,"n":40,"o":35.7,"t":"2026-10-16T14:30:00Z","v":5830,"vw":35.704384},{"c":35.7,"h":35.715,"l":35.7,"n":27,"o":35.715,"t":"2026-10-16T14:35:00Z","v":3413,"vw":35.707205},{"c":35.66,"h":35.69,"l":35.66,"n":28,"o":35.69,"t":"2026-10-16T14:40:00Z","v":4081,"vw":35.675884},{"c":35.67,"h":35.68,"l":35.65,"n":28,"o":35.65,"t":"2026-10-16T14:45:00Z","v":3138,"vw":35.6712},{"c":35.675,"h":35.7,"l":35.675,"n":29,"o":35.7,"t":"2026-10-16T14:50:00Z","v":7625,"vw":35.68863},{"c":35.67,"h":35.68,"l":35.67,"n":20,"o":35.68,"t":"2026-10-16T14:55:00Z","v":3214,"vw":35.671061},{"c":35.66,"h":35.68,"l":35.66,"n":33,"o":35.675,"t":"2026-10-16T15:00:00Z","v":2478,"vw":35.670528},{"c":35.64,"h":35.67,"l":35.64,"n":24,"o":35.67,"t":"2026-10-16T15:05:00Z","v":2992,"vw":35.647836},{"c":35.65,"h":35.65,"l":35.645,"n":22,"o":35.645,"t":"2026-10-16T15:10:00Z","v":2398,"vw":35.647861},{"c":35.64,"h":35.65,"l":35.63,"n":36,"o":35.65,"t":"2026-10-16T15:15:00Z","v":5808,"vw":35.644625},{"c":35.6,"h":35.63,"l":35.6,"n":18,"o":35.63,"t":"2026-10-16T15:20:00Z","v":2947,"vw":35.617284},{"c":35.6,"h":35.625,"l":35.6,"n":24,"o":35.6124,"t":"2026-10-16T15:25:00Z","v":2254,"vw":35.612114},{"c":35.61,"h":35.61,"l":35.585,"n":63,"o":35.6068,"t":"2026-10-16T15:30:00Z","v":9468,"vw":35.601279},{"c":35.59,"h":35.6,"l":35.5899,"n":26,"o":35.6,"t":"2026-10-16T15:35:00Z","v":14171,"vw":35.593862},{"c":35.515,"h":35.585,"l":35.515,"n":26,"o":35.585,"t":"2026-10-16T15:40:00Z","v":20058,"vw":35.561031},{"c":35.53,"h":35.545,"l":35.524,"n":46,"o":35.53,"t":"2026-10-16T15:45:00Z","v":30927,"vw":35.53308},{"c":35.4901,"h":35.515,"l":35.4901,"n":85,"o":35.51,"t":"2026-10-16T15:50:00Z","v":30796,"vw":35.502147},{"c":35.4425,"h":35.48,"l":35.4425,"n":19,"o":35.4799,"t":"2026-10-16T15:55:00Z","v":7716,"vw":35.473866},{"c":35.44,"h":35.4501,"l":35.41,"n":47,"o":35.4501,"t":"2026-10-16T16:00:00Z","v":25706,"vw":35.441334},{"c":35.4499,"h":35.47,"l":35.4499,"n":49,"o":35.45,"t":"2026-10-16T16:05:00Z","v":28357,"vw":35.456941},{"c":35.4701,"h":35.4701,"l":35.45,"n":86,"o":35.46,"t":"2026-10-16T16:10:00Z","v":40277,"vw":35.458134},{"c":35.4499,"h":35.4801,"l":35.43,"n":64,"o":35.48,"t":"2026-10-16T16:15:00Z","v":34049,"vw":35.454133},{"c":35.45,"h":35.47,"l":35.4499,"n":68,"o":35.45,"t":"2026-10-16T16:20:00Z","v":52581,"vw":35.455122},{"c":35.4399,"h":35.45,"l":35.43,"n":252,"o":35.445,"t":"2026-10-16T16:25:00Z","v":85222,"vw":35.443822},{"c":35.42,"h":35.44,"l":35.4199,"n":47,"o":35.44,"t":"2026-10-16T16:30:00Z","v":23869,"vw":35.424686},{"c":35.401,"h":35.4161,"l":35.3999,"n":66,"o":35.4001,"t":"2026-10-16T16:35:00Z","v":54346,"vw":35.40535},{"c":35.405,"h":35.41,"l":35.3999,"n":70,"o":35.4054,"t":"2026-10-16T16:40:00Z","v":35999,"vw":35.400671},{"c":35.3599,"h":35.41,"l":35.3499,"n":69,"o":35.41,"t":"2026-10-16T16:45:00Z","v":40056,"vw":35.369462},{"c":35.3599,"h":35.3601,"l":35.3499,"n":29,"o":35.35,"t":"2026-10-16T16:50:00Z","v":14435,"vw":35.359738},{"c":35.36,"h":35.3601,"l":35.35,"n":241,"o":35.3601,"t":"2026-10-16T16:55:00Z","v":63362,"vw":35.356413},{"c":35.2999,"h":35.37,"l":35.29,"n":71,"o":35.37,"t":"2026-10-16T17:00:00Z","v":39521,"vw":35.327425},{"c":35.28,"h":35.2901,"l":35.2699,"n":77,"o":35.2901,"t":"2026-10-16T17:05:00Z","v":20037,"vw":35.279229},{"c":35.285,"h":35.285,"l":35.27,"n":62,"o":35.28,"t":"2026-10-16T17:10:00Z","v":49757,"vw":35.277937},{"c":35.245,"h":35.2801,"l":35.244,"n":72,"o":35.28,"t":"2026-10-16T17:15:00Z","v":61495,"vw":35.26197},{"c":35.27,"h":35.27,"l":35.23,"n":73,"o":35.24,"t":"2026-10-16T17:20:00Z","v":45796,"vw":35.243024},{"c":35.28,"h":35.2999,"l":35.26,"n":256,"o":35.27,"t":"2026-10-16T17:25:00Z","v":69296,"vw":35.27903},{"c":35.3001,"h":35.305,"l":35.26,"n":31,"o":35.29,"t":"2026-10-16T17:30:00Z","v":20362,"vw":35.295315},{"c":35.29,"h":35.3169,"l":35.29,"n":85,"o":35.3071,"t":"2026-10-16T17:35:00Z","v":54963,"vw":35.306384},{"c":35.3499,"h":35.37,"l":35.2899,"n":150,"o":35.29,"t":"2026-10-16T17:40:00Z","v":48076,"vw":35.33481},{"c":35.31,"h":35.35,"l":35.31,"n":236,"o":35.3401,"t":"2026-10-16T17:45:00Z","v":216568,"vw":35.317511},{"c":35.255,"h":35.3001,"l":35.25,"n":68,"o":35.3001,"t":"2026-10-16T17:50:00Z","v":29257,"vw":35.285873},{"c":35.245,"h":35.2699,"l":35.2401,"n":13,"o":35.2699,"t":"2026-10-16T17:55:00Z","v":6590,"vw":35.26469},{"c":35.215,"h":35.22,"l":35.19,"n":80,"o":35.22,"t":"2026-10-16T18:00:00Z","v":29019,"vw":35.209126},{"c":35.23,"h":35.24,"l":35.2,"n":80,"o":35.2,"t":"2026-10-16T18:05:00Z","v":24777,"vw":35.215331},{"c":35.24,"h":35.24,"l":35.215,"n":140,"o":35.23,"t":"2026-10-16T18:10:00Z","v":60861,"vw":35.226556},{"c":35.2099,"h":35.245,"l":35.205,"n":85,"o":35.24,"t":"2026-10-16T18:15:00Z","v":25123,"vw":35.226709},{"c":35.245,"h":35.245,"l":35.2,"n":83,"o":35.215,"t":"2026-10-16T18:20:00Z","v":55402,"vw":35.224594},{"c":35.2199,"h":35.24,"l":35.205,"n":75,"o":35.24,"t":"2026-10-16T18:25:00Z","v":30427,"vw":35.221344},{"c":35.2299,"h":35.24,"l":35.195,"n":68,"o":35.2201,"t":"2026-10-16T18:30:00Z","v":54109,"vw":35.215574},{"c":35.2399,"h":35.245,"l":35.1999,"n":65,"o":35.2299,"t":"2026-10-16T18:35:00Z","v":54592,"vw":35.222586},{"c":35.2216,"h":35.24,"l":35.2199,"n":72,"o":35.24,"t":"2026-10-16T18:40:00Z","v":37303,"vw":35.225905},{"c":35.22,"h":35.235,"l":35.22,"n":86,"o":35.2299,"t":"2026-10-16T18:45:00Z","v":42346,"vw":35.228917},{"c":35.2,"h":35.23,"l":35.2,"n":40,"o":35.23,"t":"2026-10-16T18:50:00Z","v":11864,"vw":35.217649},{"c":35.204,"h":35.21,"l":35.185,"n":19,"o":35.19,"t":"2026-10-16T18:55:00Z","v":9050,"vw":35.197715},{"c":35.2,"h":35.2101,"l":35.195,"n":47,"o":35.21,"t":"2026-10-16T19:00:00Z","v":8994,"vw":35.206353},{"c":35.19,"h":35.22,"l":35.1701,"n":18,"o":35.195,"t":"2026-10-16T19:05:00Z","v":6090,"vw":35.18613},{"c":35.2398,"h":35.24,"l":35.1899,"n":60,"o":35.19,"t":"2026-10-16T19:10:00Z","v":18981,"vw":35.211639},{"c":35.23,"h":35.26,"l":35.2299,"n":36,"o":35.2501,"t":"2026-10-16T19:15:00Z","v":14087,"vw":35.245989},{"c":35.265,"h":35.265,"l":35.24,"n":43,"o":35.24,"t":"2026-10-16T19:20:00Z","v":23138,"vw":35.258258},{"c":35.25,"h":35.27,"l":35.2399,"n":62,"o":35.27,"t":"2026-10-16T19:25:00Z","v":11879,"vw":35.247969},{"c":35.25,"h":35.28,"l":35.2307,"n":90,"o":35.28,"t":"2026-10-16T19:30:00Z","v":30958,"vw":35.249923},{"c":35.24,"h":35.26,"l":35.225,"n":77,"o":35.26,"t":"2026-10-16T19:35:00Z","v":14000,"vw":35.236204},{"c":35.2099,"h":35.236,"l":35.205,"n":118,"o":35.23,"t":"2026-10-16T19:40:00Z","v":15781,"vw":35.220157},{"c":35.23,"h":35.24,"l":35.2199,"n":122,"o":35.22,"t":"2026-10-16T19:45:00Z","v":29681,"vw":35.225614},{"c":35.265,"h":35.275,"l":35.24,"n":59,"o":35.24,"t":"2026-10-16T19:50:00Z","v":11205,"vw":35.253804},{"c":35.29,"h":35.29,"l":35.26,"n":135,"o":35.26,"t":"2026-10-16T19:55:00Z","v":28237,"vw":35.280388},{"c":35.28,"h":35.28,"l":35.28,"n":6,"o":35.28,"t":"2026-10-16T20:00:00Z","v":2286,"vw":35.28},{"c":35.3999,"h":35.45,"l":35.32,"n":73,"o":35.34,"t":"2026-10-19T13:30:00Z","v":18379,"vw":35.371367},{"c":35.38,"h":35.38,"l":35.35,"n":18,"o":35.36,"t":"2026-10-19T13:35:00Z","v":1512,"vw":35.36092},{"c":35.34,"h":35.4,"l":35.34,"n":71,"o":35.37,"t":"2026-10-19T13:40:00Z","v":9876,"vw":35.384138},{"c":35.325,"h":35.34,"l":35.3001,"n":84,"o":35.33,"t":"2026-10-19T13:45:00Z","v":10343,"vw":35.317669},{"c":35.28,"h":35.32,"l":35.28,"n":77,"o":35.32,"t":"2026-10-19T13:50:00Z","v":9869,"vw":35.298681},{"c":35.26,"h":35.29,"l":35.245,"n":53,"o":35.28,"t":"2026-10-19T13:55:00Z","v":6032,"vw":35.270836},{"c":35.26,"h":35.28,"l":35.26,"n":55,"o":35.26,"t":"2026-10-19T14:00:00Z","v":4480,"vw":35.273187},{"c":35.29,"h":35.29,"l":35.2801,"n":33,"o":35.29,"t":"2026-10-19T14:05:00Z","v":2740,"vw":35.287142},{"c":35.29,"h":35.3,"l":35.275,"n":24,"o":35.3,"t":"2026-10-19T14:10:00Z","v":4374,"vw":35.290336},{"c":35.34,"h":35.3501,"l":35.32,"n":85,"o":35.32,"t":"2026-10-19T14:15:00Z","v":14821,"vw":35.34188},{"c":35.32,"h":35.32,"l":35.32,"n":17,"o":35.32,"t":"2026-10-19T14:20:00Z","v":748,"vw":35.32},{"c":35.3,"h":35.3,"l":35.2823,"n":20,"o":35.29,"t":"2026-10-19T14:25:00Z","v":6512,"vw":35.296942},{"c":35.255,"h":35.3,"l":35.255,"n":81,"o":35.3,"t":"2026-10-19T14:30:00Z","v":18846,"vw":35.278005},{"c":35.25,"h":35.2701,"l":35.2499,"n":140,"o":35.255,"t":"2026-10-19T14:35:00Z","v":60760,"vw":35.260252},{"c":35.26,"h":35.2701,"l":35.2501,"n":110,"o":35.2679,"t":"2026-10-19T14:40:00Z","v":59434,"vw":35.260916},{"c":35.27,"h":35.3,"l":35.2599,"n":80,"o":35.26,"t":"2026-10-19T14:45:00Z","v":42508,"vw":35.271304},{"c":35.2701,"h":35.275,"l":35.255,"n":29,"o":35.2701,"t":"2026-10-19T14:50:00Z","v":23742,"vw":35.266559},{"c":35.2901,"h":35.298,"l":35.2699,"n":59,"o":35.27,"t":"2026-10-19T14:55:00Z","v":30937,"vw":35.280724},{"c":35.3301,"h":35.335,"l":35.2999,"n":94,"o":35.2999,"t":"2026-10-19T15:00:00Z","v":43623,"vw":35.317446},{"c":35.34,"h":35.3499,"l":35.33,"n":66,"o":35.33,"t":"2026-10-19T15:05:00Z","v":65898,"vw":35.340234},{"c":35.39,"h":35.4,"l":35.345,"n":24,"o":35.345,"t":"2026-10-19T15:10:00Z","v":5545,"vw":35.36914},{"c":35.405,"h":35.405,"l":35.39,"n":12,"o":35.4,"t":"2026-10-19T15:15:00Z","v":602,"vw":35.396724},{"c":35.43,"h":35.43,"l":35.4,"n":25,"o":35.4,"t":"2026-10-19T15:20:00Z","v":1947,"vw":35.407018},{"c":35.42,"h":35.425,"l":35.415,"n":21,"o":35.42,"t":"2026-10-19T15:25:00Z","v":2075,"vw":35.420171},{"c":35.41,"h":35.42,"l":35.4,"n":34,"o":35.415,"t":"2026-10-19T15:30:00Z","v":2919,"vw":35.408282},{"c":35.4298,"h":35.44,"l":35.41,"n":15,"o":35.41,"t":"2026-10-19T15:35:00Z","v":2347,"vw":35.435214},{"c":35.425,"h":35.43,"l":35.425,"n":16,"o":35.43,"t":"2026-10-19T15:40:00Z","v":966,"vw":35.426355},{"c":35.41,"h":35.42,"l":35.41,"n":23,"o":35.42,"t":"2026-10-19T15:45:00Z","v":10918,"vw":35.418206},{"c":35.4,"h":35.41,"l":35.4,"n":24,"o":35.41,"t":"2026-10-19T15:50:00Z","v":2601,"vw":35.40356},{"c":35.38,"h":35.405,"l":35.38,"n":46,"o":35.39,"t":"2026-10-19T15:55:00Z","v":7065,"vw":35.396521},{"c":35.31,"h":35.38,"l":35.3,"n":26,"o":35.38,"t":"2026-10-19T16:00:00Z","v":7227,"vw":35.317551},{"c":35.31,"h":35.325,"l":35.305,"n":22,"o":35.325,"t":"2026-10-19T16:05:00Z","v":3712,"vw":35.319127},{"c":35.32,"h":35.32,"l":35.31,"n":12,"o":35.31,"t":"2026-10-19T16:10:00Z","v":1485,"vw":35.313333},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-19T16:15:00Z","v":1526,"vw":35.31},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-10-19T16:25:00Z","v":101,"vw":35.28},{"c":35.28,"h":35.29,"l":35.265,"n":54,"o":35.29,"t":"2026-10-19T16:30:00Z","v":20250,"vw":35.273271},{"c":35.265,"h":35.2799,"l":35.265,"n":13,"o":35.2799,"t":"2026-10-19T16:35:00Z","v":9121,"vw":35.277455},{"c":35.29,"h":35.29,"l":35.265,"n":11,"o":35.265,"t":"2026-10-19T16:40:00Z","v":9724,"vw":35.285263},{"c":35.275,"h":35.285,"l":35.275,"n":45,"o":35.285,"t":"2026-10-19T16:45:00Z","v":13121,"vw":35.282182},{"c":35.255,"h":35.2801,"l":35.255,"n":77,"o":35.28,"t":"2026-10-19T16:50:00Z","v":27268,"vw":35.273134},{"c":35.25,"h":35.268,"l":35.25,"n":26,"o":35.26,"t":"2026-10-19T16:55:00Z","v":25255,"vw":35.260564},{"c":35.2401,"h":35.26,"l":35.24,"n":38,"o":35.26,"t":"2026-10-19T17:00:00Z","v":33326,"vw":35.245725},{"c":35.2299,"h":35.2499,"l":35.2299,"n":22,"o":35.2499,"t":"2026-10-19T17:05:00Z","v":27587,"vw":35.23778},{"c":35.23,"h":35.23,"l":35.22,"n":20,"o":35.22,"t":"2026-10-19T17:10:00Z","v":2596,"vw":35.224039},{"c":35.2486,"h":35.2501,"l":35.23,"n":61,"o":35.2301,"t":"2026-10-19T17:15:00Z","v":15120,"vw":35.238487},{"c":35.2401,"h":35.2499,"l":35.2301,"n":16,"o":35.24,"t":"2026-10-19T17:20:00Z","v":12897,"vw":35.240545},{"c":35.2501,"h":35.255,"l":35.2442,"n":37,"o":35.25,"t":"2026-10-19T17:25:00Z","v":22301,"vw":35.250452},{"c":35.2301,"h":35.25,"l":35.2301,"n":15,"o":35.24,"t":"2026-10-19T17:30:00Z","v":4390,"vw":35.238959},{"c":35.2299,"h":35.23,"l":35.214,"n":80,"o":35.23,"t":"2026-10-19T17:35:00Z","v":153628,"vw":35.223282},{"c":35.2401,"h":35.26,"l":35.215,"n":102,"o":35.225,"t":"2026-10-19T17:40:00Z","v":34245,"vw":35.228761},{"c":35.22,"h":35.235,"l":35.22,"n":66,"o":35.23,"t":"2026-10-19T17:45:00Z","v":16090,"vw":35.22741},{"c":35.2299,"h":35.235,"l":35.2201,"n":52,"o":35.225,"t":"2026-10-19T17:50:00Z","v":24109,"vw":35.226127},{"c":35.24,"h":35.24,"l":35.235,"n":20,"o":35.235,"t":"2026-10-19T17:55:00Z","v":4517,"vw":35.236222},{"c":35.25,"h":35.255,"l":35.24,"n":108,"o":35.25,"t":"2026-10-19T18:00:00Z","v":39566,"vw":35.24649},{"c":35.24,"h":35.25,"l":35.2399,"n":69,"o":35.25,"t":"2026-10-19T18:05:00Z","v":34083,"vw":35.242569},{"c":35.24,"h":35.24,"l":35.23,"n":23,"o":35.24,"t":"2026-10-19T18:10:00Z","v":9668,"vw":35.235296},{"c":35.255,"h":35.255,"l":35.2499,"n":16,"o":35.2499,"t":"2026-10-19T18:15:00Z","v":14952,"vw":35.250044},{"c":35.2499,"h":35.255,"l":35.2499,"n":28,"o":35.2548,"t":"2026-10-19T18:20:00Z","v":20804,"vw":35.250459},{"c":35.225,"h":35.245,"l":35.214,"n":55,"o":35.245,"t":"2026-10-19T18:25:00Z","v":24741,"vw":35.231787},{"c":35.23,"h":35.235,"l":35.22,"n":54,"o":35.225,"t":"2026-10-19T18:30:00Z","v":24240,"vw":35.225461},{"c":35.23,"h":35.2301,"l":35.22,"n":38,"o":35.22,"t":"2026-10-19T18:35:00Z","v":19554,"vw":35.229347},{"c":35.235,"h":35.25,"l":35.225,"n":70,"o":35.24,"t":"2026-10-19T18:40:00Z","v":38198,"vw":35.236538},{"c":35.25,"h":35.255,"l":35.24,"n":48,"o":35.24,"t":"2026-10-19T18:45:00Z","v":16740,"vw":35.250323},{"c":35.22,"h":35.2474,"l":35.215,"n":41,"o":35.24,"t":"2026-10-19T18:50:00Z","v":44866,"vw":35.234977},{"c":35.235,"h":35.235,"l":35.2299,"n":9,"o":35.23,"t":"2026-10-19T18:55:00Z","v":9116,"vw":35.230079},{"c":35.2499,"h":35.25,"l":35.2399,"n":40,"o":35.24,"t":"2026-10-19T19:00:00Z","v":24085,"vw":35.243969},{"c":35.2224,"h":35.2401,"l":35.2224,"n":21,"o":35.2401,"t":"2026-10-19T19:05:00Z","v":19122,"vw":35.232568},{"c":35.21,"h":35.225,"l":35.21,"n":33,"o":35.2242,"t":"2026-10-19T19:10:00Z","v":15448,"vw":35.215825},{"c":35.2401,"h":35.2401,"l":35.215,"n":52,"o":35.22,"t":"2026-10-19T19:15:00Z","v":17781,"vw":35.228301},{"c":35.26,"h":35.26,"l":35.235,"n":131,"o":35.245,"t":"2026-10-19T19:20:00Z","v":49231,"vw":35.244163},{"c":35.255,"h":35.2601,"l":35.255,"n":28,"o":35.26,"t":"2026-10-19T19:25:00Z","v":8623,"vw":35.258868},{"c":35.26,"h":35.26,"l":35.25,"n":57,"o":35.25,"t":"2026-10-19T19:30:00Z","v":17825,"vw":35.250407},{"c":35.274,"h":35.2801,"l":35.2599,"n":53,"o":35.26,"t":"2026-10-19T19:35:00Z","v":28263,"vw":35.273076},{"c":35.285,"h":35.29,"l":35.285,"n":15,"o":35.29,"t":"2026-10-19T19:40:00Z","v":4757,"vw":35.289193},{"c":35.2799,"h":35.285,"l":35.275,"n":66,"o":35.28,"t":"2026-10-19T19:45:00Z","v":41217,"vw":35.27951},{"c":35.24,"h":35.27,"l":35.24,"n":42,"o":35.27,"t":"2026-10-19T19:50:00Z","v":12827,"vw":35.251237},{"c":35.23,"h":35.24,"l":35.2158,"n":62,"o":35.24,"t":"2026-10-19T19:55:00Z","v":29871,"vw":35.225924},{"c":35.24,"h":35.24,"l":35.24,"n":6,"o":35.24,"t":"2026-10-19T20:00:00Z","v":658,"vw":35.24},{"c":35.164,"h":35.164,"l":35.164,"n":1,"o":35.164,"t":"2026-10-19T20:30:00Z","v":186,"vw":35.164},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-20T10:45:00Z","v":200,"vw":35.03},{"c":35.33,"h":35.36,"l":35.24,"n":41,"o":35.24,"t":"2026-10-20T13:30:00Z","v":10206,"vw":35.255281},{"c":35.41,"h":35.42,"l":35.32,"n":112,"o":35.32,"t":"2026-10-20T13:35:00Z","v":29503,"vw":35.375496},{"c":35.41,"h":35.44,"l":35.38,"n":70,"o":35.44,"t":"2026-10-20T13:40:00Z","v":10741,"vw":35.403632},{"c":35.45,"h":35.465,"l":35.4,"n":75,"o":35.41,"t":"2026-10-20T13:45:00Z","v":12394,"vw":35.4372},{"c":35.55,"h":35.55,"l":35.47,"n":114,"o":35.47,"t":"2026-10-20T13:50:00Z","v":15321,"vw":35.506764},{"c":35.57,"h":35.57,"l":35.53,"n":102,"o":35.53,"t":"2026-10-20T13:55:00Z","v":12694,"vw":35.543715},{"c":35.455,"h":35.57,"l":35.455,"n":224,"o":35.57,"t":"2026-10-20T14:00:00Z","v":38998,"vw":35.523612},{"c":35.475,"h":35.495,"l":35.45,"n":110,"o":35.45,"t":"2026-10-20T14:05:00Z","v":30261,"vw":35.471387},{"c":35.45,"h":35.485,"l":35.44,"n":144,"o":35.475,"t":"2026-10-20T14:10:00Z","v":28438,"vw":35.463488},{"c":35.515,"h":35.52,"l":35.45,"n":127,"o":35.45,"t":"2026-10-20T14:15:00Z","v":35250,"vw":35.477353},{"c":35.63,"h":35.64,"l":35.52,"n":104,"o":35.52,"t":"2026-10-20T14:20:00Z","v":17746,"vw":35.564925},{"c":35.68,"h":35.68,"l":35.615,"n":58,"o":35.62,"t":"2026-10-20T14:25:00Z","v":7419,"vw":35.641065},{"c":35.66,"h":35.73,"l":35.66,"n":63,"o":35.71,"t":"2026-10-20T14:30:00Z","v":17896,"vw":35.707609},{"c":35.67,"h":35.68,"l":35.66,"n":32,"o":35.66,"t":"2026-10-20T14:35:00Z","v":6500,"vw":35.669833},{"c":35.705,"h":35.7101,"l":35.6599,"n":99,"o":35.6599,"t":"2026-10-20T14:40:00Z","v":54773,"vw":35.683778},{"c":35.71,"h":35.73,"l":35.71,"n":38,"o":35.73,"t":"2026-10-20T14:45:00Z","v":7272,"vw":35.712372},{"c":35.765,"h":35.78,"l":35.71,"n":48,"o":35.71,"t":"2026-10-20T14:50:00Z","v":36435,"vw":35.743452},{"c":35.78,"h":35.7901,"l":35.76,"n":74,"o":35.775,"t":"2026-10-20T14:55:00Z","v":22352,"vw":35.786589},{"c":35.7455,"h":35.785,"l":35.7455,"n":91,"o":35.77,"t":"2026-10-20T15:00:00Z","v":53383,"vw":35.771644},{"c":35.74,"h":35.744,"l":35.7201,"n":46,"o":35.7425,"t":"2026-10-20T15:05:00Z","v":28536,"vw":35.738181},{"c":35.645,"h":35.74,"l":35.61,"n":229,"o":35.74,"t":"2026-10-20T15:10:00Z","v":61891,"vw":35.670257},{"c":35.68,"h":35.705,"l":35.66,"n":70,"o":35.66,"t":"2026-10-20T15:15:00Z","v":25776,"vw":35.682399},{"c":35.678,"h":35.715,"l":35.66,"n":62,"o":35.69,"t":"2026-10-20T15:20:00Z","v":36532,"vw":35.687752},{"c":35.645,"h":35.671,"l":35.642,"n":75,"o":35.67,"t":"2026-10-20T15:25:00Z","v":49888,"vw":35.655385},{"c":35.6,"h":35.645,"l":35.6,"n":64,"o":35.635,"t":"2026-10-20T15:30:00Z","v":34185,"vw":35.638403},{"c":35.64,"h":35.64,"l":35.6,"n":30,"o":35.61,"t":"2026-10-20T15:35:00Z","v":14300,"vw":35.634477},{"c":35.6801,"h":35.69,"l":35.66,"n":35,"o":35.665,"t":"2026-10-20T15:40:00Z","v":17882,"vw":35.679536},{"c":35.65,"h":35.67,"l":35.64,"n":54,"o":35.67,"t":"2026-10-20T15:45:00Z","v":33696,"vw":35.656871},{"c":35.665,"h":35.67,"l":35.6499,"n":17,"o":35.6501,"t":"2026-10-20T15:50:00Z","v":16269,"vw":35.651381},{"c":35.635,"h":35.66,"l":35.635,"n":13,"o":35.66,"t":"2026-10-20T15:55:00Z","v":1863,"vw":35.646467},{"c":35.6201,"h":35.65,"l":35.62,"n":61,"o":35.65,"t":"2026-10-20T16:00:00Z","v":31085,"vw":35.627181},{"c":35.62,"h":35.645,"l":35.615,"n":45,"o":35.62,"t":"2026-10-20T16:05:00Z","v":30094,"vw":35.629405},{"c":35.61,"h":35.62,"l":35.6,"n":30,"o":35.62,"t":"2026-10-20T16:10:00Z","v":22732,"vw":35.608948},{"c":35.56,"h":35.625,"l":35.56,"n":41,"o":35.62,"t":"2026-10-20T16:15:00Z","v":31109,"vw":35.596509},{"c":35.58,"h":35.585,"l":35.56,"n":57,"o":35.56,"t":"2026-10-20T16:20:00Z","v":30495,"vw":35.568827},{"c":35.61,"h":35.62,"l":35.5787,"n":43,"o":35.585,"t":"2026-10-20T16:25:00Z","v":22303,"vw":35.603109},{"c":35.62,"h":35.62,"l":35.609,"n":22,"o":35.609,"t":"2026-10-20T16:30:00Z","v":8238,"vw":35.612275},{"c":35.6401,"h":35.65,"l":35.63,"n":36,"o":35.63,"t":"2026-10-20T16:35:00Z","v":24330,"vw":35.635829},{"c":35.6399,"h":35.6479,"l":35.6301,"n":26,"o":35.635,"t":"2026-10-20T16:40:00Z","v":33461,"vw":35.639402},{"c":35.665,"h":35.665,"l":35.63,"n":99,"o":35.64,"t":"2026-10-20T16:45:00Z","v":48815,"vw":35.642709},{"c":35.59,"h":35.66,"l":35.585,"n":38,"o":35.66,"t":"2026-10-20T16:50:00Z","v":32244,"vw":35.645296},{"c":35.59,"h":35.6001,"l":35.585,"n":58,"o":35.5899,"t":"2026-10-20T16:55:00Z","v":47280,"vw":35.589957},{"c":35.6051,"h":35.61,"l":35.585,"n":76,"o":35.61,"t":"2026-10-20T17:00:00Z","v":20389,"vw":35.59829},{"c":35.5975,"h":35.6,"l":35.58,"n":18,"o":35.6,"t":"2026-10-20T17:05:00Z","v":15706,"vw":35.59304},{"c":35.5999,"h":35.6076,"l":35.585,"n":52,"o":35.59,"t":"2026-10-20T17:10:00Z","v":39999,"vw":35.600151},{"c":35.61,"h":35.61,"l":35.5901,"n":34,"o":35.6,"t":"2026-10-20T17:15:00Z","v":37548,"vw":35.601129},{"c":35.6126,"h":35.625,"l":35.6099,"n":61,"o":35.6099,"t":"2026-10-20T17:20:00Z","v":56293,"vw":35.612241},{"c":35.625,"h":35.625,"l":35.6099,"n":78,"o":35.615,"t":"2026-10-20T17:25:00Z","v":36136,"vw":35.616804},{"c":35.63,"h":35.645,"l":35.63,"n":33,"o":35.63,"t":"2026-10-20T17:30:00Z","v":21420,"vw":35.635438},{"c":35.63,"h":35.64,"l":35.625,"n":131,"o":35.625,"t":"2026-10-20T17:35:00Z","v":100287,"vw":35.630343},{"c":35.65,"h":35.655,"l":35.635,"n":41,"o":35.635,"t":"2026-10-20T17:40:00Z","v":67530,"vw":35.640768},{"c":35.64,"h":35.6553,"l":35.635,"n":33,"o":35.65,"t":"2026-10-20T17:45:00Z","v":29629,"vw":35.644249},{"c":35.66,"h":35.66,"l":35.645,"n":44,"o":35.645,"t":"2026-10-20T17:50:00Z","v":22518,"vw":35.650811},{"c":35.655,"h":35.66,"l":35.64,"n":93,"o":35.655,"t":"2026-10-20T17:55:00Z","v":60649,"vw":35.650022},{"c":35.67,"h":35.675,"l":35.655,"n":105,"o":35.66,"t":"2026-10-20T18:00:00Z","v":41495,"vw":35.665196},{"c":35.67,"h":35.68,"l":35.66,"n":45,"o":35.67,"t":"2026-10-20T18:05:00Z","v":32658,"vw":35.668088},{"c":35.675,"h":35.675,"l":35.664,"n":45,"o":35.675,"t":"2026-10-20T18:10:00Z","v":58032,"vw":35.67},{"c":35.665,"h":35.68,"l":35.665,"n":71,"o":35.68,"t":"2026-10-20T18:15:00Z","v":31776,"vw":35.676221},{"c":35.64,"h":35.665,"l":35.6399,"n":70,"o":35.665,"t":"2026-10-20T18:20:00Z","v":44937,"vw":35.657756},{"c":35.645,"h":35.6501,"l":35.6201,"n":81,"o":35.64,"t":"2026-10-20T18:25:00Z","v":60284,"vw":35.642608},{"c":35.65,"h":35.6501,"l":35.6499,"n":10,"o":35.6499,"t":"2026-10-20T18:30:00Z","v":17031,"vw":35.65},{"c":35.635,"h":35.645,"l":35.635,"n":6,"o":35.645,"t":"2026-10-20T18:35:00Z","v":946,"vw":35.639527},{"c":35.6145,"h":35.62,"l":35.6145,"n":17,"o":35.62,"t":"2026-10-20T18:40:00Z","v":10623,"vw":35.619222},{"c":35.639,"h":35.645,"l":35.62,"n":30,"o":35.62,"t":"2026-10-20T18:45:00Z","v":24278,"vw":35.637369},{"c":35.65,"h":35.65,"l":35.6301,"n":30,"o":35.64,"t":"2026-10-20T18:50:00Z","v":22013,"vw":35.639109},{"c":35.6401,"h":35.655,"l":35.6401,"n":45,"o":35.65,"t":"2026-10-20T18:55:00Z","v":56100,"vw":35.648046},{"c":35.6451,"h":35.6699,"l":35.6451,"n":70,"o":35.649,"t":"2026-10-20T19:00:00Z","v":43849,"vw":35.659377},{"c":35.6599,"h":35.665,"l":35.6501,"n":25,"o":35.655,"t":"2026-10-20T19:05:00Z","v":35947,"vw":35.65936},{"c":35.65,"h":35.6601,"l":35.645,"n":62,"o":35.6599,"t":"2026-10-20T19:10:00Z","v":43448,"vw":35.653427},{"c":35.6669,"h":35.6669,"l":35.6499,"n":38,"o":35.65,"t":"2026-10-20T19:15:00Z","v":17521,"vw":35.655769},{"c":35.645,"h":35.67,"l":35.64,"n":65,"o":35.67,"t":"2026-10-20T19:20:00Z","v":39738,"vw":35.648478},{"c":35.66,"h":35.665,"l":35.6499,"n":53,"o":35.6499,"t":"2026-10-20T19:25:00Z","v":32070,"vw":35.654581},{"c":35.65,"h":35.6599,"l":35.645,"n":91,"o":35.6501,"t":"2026-10-20T19:30:00Z","v":65672,"vw":35.651285},{"c":35.63,"h":35.655,"l":35.615,"n":155,"o":35.645,"t":"2026-10-20T19:35:00Z","v":109181,"vw":35.629577},{"c":35.68,"h":35.68,"l":35.635,"n":87,"o":35.635,"t":"2026-10-20T19:40:00Z","v":55014,"vw":35.656936},{"c":35.6653,"h":35.68,"l":35.665,"n":72,"o":35.67,"t":"2026-10-20T19:45:00Z","v":39608,"vw":35.671267},{"c":35.665,"h":35.675,"l":35.645,"n":55,"o":35.66,"t":"2026-10-20T19:50:00Z","v":30173,"vw":35.663052},{"c":35.66,"h":35.67,"l":35.645,"n":140,"o":35.66,"t":"2026-10-20T19:55:00Z","v":39005,"vw":35.659397},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-20T20:00:00Z","v":2110,"vw":35.66},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-20T21:00:00Z","v":100,"vw":35.76},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-21T13:25:00Z","v":320,"vw":35.85},{"c":35.77,"h":35.85,"l":35.71,"n":54,"o":35.79,"t":"2026-10-21T13:30:00Z","v":18629,"vw":35.762481},{"c":35.79,"h":35.82,"l":35.77,"n":38,"o":35.77,"t":"2026-10-21T13:35:00Z","v":4153,"vw":35.797388},{"c":35.76,"h":35.815,"l":35.76,"n":37,"o":35.8,"t":"2026-10-21T13:40:00Z","v":5007,"vw":35.788198},{"c":35.805,"h":35.82,"l":35.755,"n":47,"o":35.76,"t":"2026-10-21T13:45:00Z","v":7750,"vw":35.798632},{"c":35.845,"h":35.845,"l":35.805,"n":68,"o":35.805,"t":"2026-10-21T13:50:00Z","v":10306,"vw":35.834001},{"c":35.8,"h":35.86,"l":35.8,"n":31,"o":35.845,"t":"2026-10-21T13:55:00Z","v":2122,"vw":35.832926},{"c":35.74,"h":35.81,"l":35.73,"n":112,"o":35.81,"t":"2026-10-21T14:00:00Z","v":10919,"vw":35.756894},{"c":35.68,"h":35.69,"l":35.67,"n":45,"o":35.69,"t":"2026-10-21T14:05:00Z","v":3494,"vw":35.6722},{"c":35.7151,"h":35.74,"l":35.69,"n":22,"o":35.69,"t":"2026-10-21T14:10:00Z","v":3899,"vw":35.726381},{"c":35.7,"h":35.72,"l":35.7,"n":14,"o":35.72,"t":"2026-10-21T14:15:00Z","v":981,"vw":35.711618},{"c":35.725,"h":35.75,"l":35.7099,"n":35,"o":35.7099,"t":"2026-10-21T14:20:00Z","v":5647,"vw":35.734822},{"c":35.71,"h":35.74,"l":35.71,"n":78,"o":35.73,"t":"2026-10-21T14:25:00Z","v":5510,"vw":35.728713},{"c":35.77,"h":35.77,"l":35.71,"n":44,"o":35.71,"t":"2026-10-21T14:30:00Z","v":6218,"vw":35.742664},{"c":35.77,"h":35.78,"l":35.755,"n":48,"o":35.765,"t":"2026-10-21T14:35:00Z","v":3804,"vw":35.769139},{"c":35.78,"h":35.7801,"l":35.754,"n":70,"o":35.7801,"t":"2026-10-21T14:40:00Z","v":40018,"vw":35.765657},{"c":35.81,"h":35.8101,"l":35.7703,"n":136,"o":35.7799,"t":"2026-10-21T14:45:00Z","v":46252,"vw":35.799167},{"c":35.785,"h":35.815,"l":35.7799,"n":76,"o":35.81,"t":"2026-10-21T14:50:00Z","v":32577,"vw":35.792836},{"c":35.7501,"h":35.79,"l":35.7501,"n":45,"o":35.78,"t":"2026-10-21T14:55:00Z","v":47286,"vw":35.769995},{"c":35.7301,"h":35.745,"l":35.7099,"n":43,"o":35.745,"t":"2026-10-21T15:00:00Z","v":33787,"vw":35.728099},{"c":35.7199,"h":35.735,"l":35.7199,"n":23,"o":35.735,"t":"2026-10-21T15:05:00Z","v":27845,"vw":35.723673},{"c":35.7101,"h":35.7403,"l":35.7101,"n":79,"o":35.72,"t":"2026-10-21T15:10:00Z","v":39635,"vw":35.729002},{"c":35.71,"h":35.725,"l":35.7099,"n":71,"o":35.7199,"t":"2026-10-21T15:15:00Z","v":50031,"vw":35.719197},{"c":35.71,"h":35.725,"l":35.71,"n":38,"o":35.72,"t":"2026-10-21T15:20:00Z","v":12898,"vw":35.71967},{"c":35.765,"h":35.765,"l":35.705,"n":209,"o":35.71,"t":"2026-10-21T15:25:00Z","v":52964,"vw":35.733725},{"c":35.75,"h":35.775,"l":35.745,"n":24,"o":35.775,"t":"2026-10-21T15:30:00Z","v":24532,"vw":35.760823},{"c":35.7701,"h":35.775,"l":35.755,"n":189,"o":35.755,"t":"2026-10-21T15:35:00Z","v":86317,"vw":35.765491},{"c":35.765,"h":35.77,"l":35.754,"n":61,"o":35.77,"t":"2026-10-21T15:40:00Z","v":33880,"vw":35.760883},{"c":35.7699,"h":35.785,"l":35.76,"n":44,"o":35.7699,"t":"2026-10-21T15:45:00Z","v":35058,"vw":35.771701},{"c":35.775,"h":35.7801,"l":35.765,"n":51,"o":35.77,"t":"2026-10-21T15:50:00Z","v":32747,"vw":35.773929},{"c":35.7901,"h":35.7901,"l":35.775,"n":67,"o":35.775,"t":"2026-10-21T15:55:00Z","v":35984,"vw":35.782176},{"c":35.7701,"h":35.78,"l":35.7699,"n":106,"o":35.78,"t":"2026-10-21T16:00:00Z","v":30865,"vw":35.771814},{"c":35.7451,"h":35.7601,"l":35.745,"n":81,"o":35.76,"t":"2026-10-21T16:05:00Z","v":37637,"vw":35.753973},{"c":35.765,"h":35.7701,"l":35.75,"n":96,"o":35.75,"t":"2026-10-21T16:10:00Z","v":53160,"vw":35.760835},{"c":35.765,"h":35.775,"l":35.765,"n":60,"o":35.77,"t":"2026-10-21T16:15:00Z","v":32940,"vw":35.771298},{"c":35.765,"h":35.765,"l":35.76,"n":32,"o":35.76,"t":"2026-10-21T16:20:00Z","v":3261,"vw":35.760995},{"c":35.7599,"h":35.7601,"l":35.755,"n":33,"o":35.7601,"t":"2026-10-21T16:25:00Z","v":12588,"vw":35.759492},{"c":35.7601,"h":35.77,"l":35.7601,"n":10,"o":35.77,"t":"2026-10-21T16:30:00Z","v":11045,"vw":35.761343},{"c":35.855,"h":35.87,"l":35.7499,"n":182,"o":35.7601,"t":"2026-10-21T16:35:00Z","v":48563,"vw":35.784293},{"c":35.79,"h":35.86,"l":35.79,"n":58,"o":35.86,"t":"2026-10-21T16:40:00Z","v":7477,"vw":35.805667},{"c":35.79,"h":35.805,"l":35.785,"n":50,"o":35.8,"t":"2026-10-21T16:45:00Z","v":16230,"vw":35.795257},{"c":35.78,"h":35.795,"l":35.78,"n":48,"o":35.795,"t":"2026-10-21T16:50:00Z","v":7983,"vw":35.789237},{"c":35.79,"h":35.795,"l":35.785,"n":49,"o":35.785,"t":"2026-10-21T16:55:00Z","v":27018,"vw":35.789837},{"c":35.7701,"h":35.79,"l":35.765,"n":120,"o":35.79,"t":"2026-10-21T17:00:00Z","v":61310,"vw":35.773714},{"c":35.795,"h":35.795,"l":35.7699,"n":102,"o":35.77,"t":"2026-10-21T17:05:00Z","v":64639,"vw":35.779883},{"c":35.765,"h":35.795,"l":35.765,"n":117,"o":35.795,"t":"2026-10-21T17:10:00Z","v":74618,"vw":35.780263},{"c":35.7701,"h":35.7875,"l":35.765,"n":76,"o":35.7699,"t":"2026-10-21T17:15:00Z","v":46680,"vw":35.777605},{"c":35.775,"h":35.7801,"l":35.775,"n":65,"o":35.775,"t":"2026-10-21T17:20:00Z","v":29828,"vw":35.779135},{"c":35.775,"h":35.78,"l":35.77,"n":18,"o":35.7701,"t":"2026-10-21T17:25:00Z","v":47538,"vw":35.776606},{"c":35.78,"h":35.785,"l":35.7701,"n":47,"o":35.775,"t":"2026-10-21T17:30:00Z","v":31122,"vw":35.777642},{"c":35.775,"h":35.795,"l":35.775,"n":125,"o":35.785,"t":"2026-10-21T17:35:00Z","v":171214,"vw":35.783837},{"c":35.7801,"h":35.7976,"l":35.775,"n":90,"o":35.775,"t":"2026-10-21T17:40:00Z","v":44109,"vw":35.787383},{"c":35.79,"h":35.795,"l":35.7799,"n":94,"o":35.79,"t":"2026-10-21T17:45:00Z","v":32475,"vw":35.787208},{"c":35.795,"h":35.795,"l":35.7817,"n":22,"o":35.7817,"t":"2026-10-21T17:50:00Z","v":20272,"vw":35.792581},{"c":35.8,"h":35.805,"l":35.8,"n":17,"o":35.8001,"t":"2026-10-21T17:55:00Z","v":16066,"vw":35.800855},{"c":35.7901,"h":35.795,"l":35.785,"n":77,"o":35.79,"t":"2026-10-21T18:00:00Z","v":29596,"vw":35.789472},{"c":35.795,"h":35.795,"l":35.785,"n":34,"o":35.795,"t":"2026-10-21T18:05:00Z","v":21930,"vw":35.78747},{"c":35.825,"h":35.825,"l":35.81,"n":4,"o":35.81,"t":"2026-10-21T18:10:00Z","v":5211,"vw":35.823254},{"c":35.805,"h":35.835,"l":35.805,"n":67,"o":35.825,"t":"2026-10-21T18:15:00Z","v":56297,"vw":35.821277},{"c":35.805,"h":35.8151,"l":35.805,"n":22,"o":35.8099,"t":"2026-10-21T18:20:00Z","v":26839,"vw":35.809095},{"c":35.815,"h":35.815,"l":35.804,"n":33,"o":35.805,"t":"2026-10-21T18:25:00Z","v":10853,"vw":35.807147},{"c":35.825,"h":35.825,"l":35.82,"n":15,"o":35.82,"t":"2026-10-21T18:30:00Z","v":8081,"vw":35.820588},{"c":35.83,"h":35.835,"l":35.825,"n":55,"o":35.825,"t":"2026-10-21T18:35:00Z","v":38184,"vw":35.828473},{"c":35.8299,"h":35.835,"l":35.8217,"n":24,"o":35.835,"t":"2026-10-21T18:40:00Z","v":17288,"vw":35.829488},{"c":35.78,"h":35.835,"l":35.78,"n":92,"o":35.835,"t":"2026-10-21T18:45:00Z","v":45872,"vw":35.804588},{"c":35.7701,"h":35.785,"l":35.745,"n":48,"o":35.77,"t":"2026-10-21T18:50:00Z","v":34518,"vw":35.766679},{"c":35.675,"h":35.77,"l":35.67,"n":48,"o":35.77,"t":"2026-10-21T18:55:00Z","v":29555,"vw":35.704713},{"c":35.62,"h":35.66,"l":35.595,"n":79,"o":35.6509,"t":"2026-10-21T19:00:00Z","v":36003,"vw":35.633556},{"c":35.615,"h":35.65,"l":35.5799,"n":94,"o":35.63,"t":"2026-10-21T19:05:00Z","v":30683,"vw":35.604186},{"c":35.62,"h":35.62,"l":35.57,"n":62,"o":35.6,"t":"2026-10-21T19:10:00Z","v":19747,"vw":35.606509},{"c":35.68,"h":35.68,"l":35.6119,"n":69,"o":35.6119,"t":"2026-10-21T19:15:00Z","v":42708,"vw":35.659358},{"c":35.68,"h":35.7,"l":35.6607,"n":73,"o":35.68,"t":"2026-10-21T19:20:00Z","v":35317,"vw":35.679919},{"c":35.74,"h":35.74,"l":35.69,"n":39,"o":35.69,"t":"2026-10-21T19:25:00Z","v":6855,"vw":35.718927},{"c":35.73,"h":35.75,"l":35.73,"n":69,"o":35.75,"t":"2026-10-21T19:30:00Z","v":36459,"vw":35.739493},{"c":35.73,"h":35.74,"l":35.7201,"n":51,"o":35.73,"t":"2026-10-21T19:35:00Z","v":17273,"vw":35.730447},{"c":35.7299,"h":35.73,"l":35.7101,"n":54,"o":35.7101,"t":"2026-10-21T19:40:00Z","v":16163,"vw":35.72059},{"c":35.74,"h":35.7501,"l":35.735,"n":65,"o":35.74,"t":"2026-10-21T19:45:00Z","v":19447,"vw":35.747241},{"c":35.75,"h":35.76,"l":35.73,"n":65,"o":35.74,"t":"2026-10-21T19:50:00Z","v":8400,"vw":35.745331},{"c":35.74,"h":35.75,"l":35.72,"n":135,"o":35.75,"t":"2026-10-21T19:55:00Z","v":26637,"vw":35.733785},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-21T20:00:00Z","v":1463,"vw":35.74},{"c":35.45,"h":35.49,"l":35.45,"n":2,"o":35.49,"t":"2026-10-22T13:25:00Z","v":627,"vw":35.481005},{"c":35.57,"h":35.58,"l":35.49,"n":61,"o":35.49,"t":"2026-10-22T13:30:00Z","v":26127,"vw":35.518654},{"c":35.6,"h":35.64,"l":35.58,"n":161,"o":35.605,"t":"2026-10-22T13:35:00Z","v":25275,"vw":35.606287},{"c":35.565,"h":35.62,"l":35.56,"n":72,"o":35.6,"t":"2026-10-22T13:40:00Z","v":7639,"vw":35.591536},{"c":35.6351,"h":35.645,"l":35.54,"n":158,"o":35.55,"t":"2026-10-22T13:45:00Z","v":36258,"vw":35.608439},{"c":35.65,"h":35.67,"l":35.62,"n":51,"o":35.66,"t":"2026-10-22T13:50:00Z","v":10241,"vw":35.637104},{"c":35.7099,"h":35.72,"l":35.64,"n":91,"o":35.64,"t":"2026-10-22T13:55:00Z","v":16905,"vw":35.699856},{"c":35.735,"h":35.76,"l":35.72,"n":72,"o":35.72,"t":"2026-10-22T14:00:00Z","v":9848,"vw":35.748059},{"c":35.665,"h":35.745,"l":35.64,"n":81,"o":35.74,"t":"2026-10-22T14:05:00Z","v":10995,"vw":35.718131},{"c":35.69,"h":35.7,"l":35.66,"n":61,"o":35.66,"t":"2026-10-22T14:10:00Z","v":12117,"vw":35.670566},{"c":35.69,"h":35.73,"l":35.67,"n":55,"o":35.67,"t":"2026-10-22T14:15:00Z","v":5303,"vw":35.704041},{"c":35.63,"h":35.67,"l":35.63,"n":99,"o":35.67,"t":"2026-10-22T14:20:00Z","v":11826,"vw":35.650312},{"c":35.54,"h":35.625,"l":35.54,"n":66,"o":35.625,"t":"2026-10-22T14:25:00Z","v":8127,"vw":35.579581},{"c":35.515,"h":35.56,"l":35.51,"n":71,"o":35.55,"t":"2026-10-22T14:30:00Z","v":19891,"vw":35.52427},{"c":35.51,"h":35.52,"l":35.4799,"n":107,"o":35.51,"t":"2026-10-22T14:35:00Z","v":70924,"vw":35.498896},{"c":35.56,"h":35.57,"l":35.53,"n":90,"o":35.53,"t":"2026-10-22T14:40:00Z","v":68075,"vw":35.551562},{"c":35.545,"h":35.585,"l":35.54,"n":66,"o":35.56,"t":"2026-10-22T14:45:00Z","v":53032,"vw":35.568441},{"c":35.595,"h":35.5978,"l":35.5401,"n":34,"o":35.55,"t":"2026-10-22T14:50:00Z","v":37217,"vw":35.560401},{"c":35.6301,"h":35.6399,"l":35.59,"n":54,"o":35.595,"t":"2026-10-22T14:55:00Z","v":42583,"vw":35.614264},{"c":35.58,"h":35.63,"l":35.575,"n":82,"o":35.63,"t":"2026-10-22T15:00:00Z","v":37405,"vw":35.597813},{"c":35.58,"h":35.61,"l":35.56,"n":70,"o":35.61,"t":"2026-10-22T15:05:00Z","v":24360,"vw":35.586219},{"c":35.588,"h":35.6001,"l":35.565,"n":125,"o":35.575,"t":"2026-10-22T15:10:00Z","v":77991,"vw":35.584907},{"c":35.67,"h":35.67,"l":35.58,"n":83,"o":35.58,"t":"2026-10-22T15:15:00Z","v":39323,"vw":35.627086},{"c":35.69,"h":35.69,"l":35.67,"n":42,"o":35.6799,"t":"2026-10-22T15:20:00Z","v":28164,"vw":35.675835},{"c":35.63,"h":35.6878,"l":35.625,"n":84,"o":35.686,"t":"2026-10-22T15:25:00Z","v":41049,"vw":35.655162},{"c":35.65,"h":35.66,"l":35.625,"n":44,"o":35.63,"t":"2026-10-22T15:30:00Z","v":41616,"vw":35.640296},{"c":35.65,"h":35.67,"l":35.645,"n":70,"o":35.645,"t":"2026-10-22T15:35:00Z","v":28191,"vw":35.657135},{"c":35.66,"h":35.68,"l":35.63,"n":138,"o":35.65,"t":"2026-10-22T15:40:00Z","v":23487,"vw":35.649117},{"c":35.68,"h":35.685,"l":35.66,"n":54,"o":35.66,"t":"2026-10-22T15:45:00Z","v":30461,"vw":35.675935},{"c":35.705,"h":35.73,"l":35.685,"n":62,"o":35.685,"t":"2026-10-22T15:50:00Z","v":11235,"vw":35.707681},{"c":35.7301,"h":35.745,"l":35.7099,"n":40,"o":35.7099,"t":"2026-10-22T15:55:00Z","v":31700,"vw":35.733792},{"c":35.735,"h":35.755,"l":35.735,"n":63,"o":35.74,"t":"2026-10-22T16:00:00Z","v":33445,"vw":35.746917},{"c":35.754,"h":35.77,"l":35.72,"n":57,"o":35.7301,"t":"2026-10-22T16:05:00Z","v":46986,"vw":35.742211},{"c":35.75,"h":35.77,"l":35.7399,"n":77,"o":35.77,"t":"2026-10-22T16:10:00Z","v":63026,"vw":35.753479},{"c":35.765,"h":35.775,"l":35.7584,"n":49,"o":35.7599,"t":"2026-10-22T16:15:00Z","v":43568,"vw":35.765863},{"c":35.77,"h":35.79,"l":35.77,"n":62,"o":35.77,"t":"2026-10-22T16:20:00Z","v":19175,"vw":35.778509},{"c":35.77,"h":35.795,"l":35.7699,"n":65,"o":35.795,"t":"2026-10-22T16:25:00Z","v":26137,"vw":35.776156},{"c":35.76,"h":35.775,"l":35.75,"n":62,"o":35.775,"t":"2026-10-22T16:30:00Z","v":35295,"vw":35.761856},{"c":35.7099,"h":35.755,"l":35.7099,"n":57,"o":35.755,"t":"2026-10-22T16:35:00Z","v":48630,"vw":35.739565},{"c":35.68,"h":35.7101,"l":35.6701,"n":101,"o":35.71,"t":"2026-10-22T16:40:00Z","v":54460,"vw":35.691595},{"c":35.68,"h":35.68,"l":35.66,"n":59,"o":35.68,"t":"2026-10-22T16:45:00Z","v":20731,"vw":35.670509},{"c":35.72,"h":35.72,"l":35.675,"n":52,"o":35.68,"t":"2026-10-22T16:50:00Z","v":34338,"vw":35.695938},{"c":35.77,"h":35.775,"l":35.72,"n":108,"o":35.72,"t":"2026-10-22T16:55:00Z","v":69958,"vw":35.748273},{"c":35.7,"h":35.77,"l":35.7,"n":78,"o":35.77,"t":"2026-10-22T17:00:00Z","v":41355,"vw":35.725426},{"c":35.705,"h":35.7101,"l":35.6999,"n":58,"o":35.71,"t":"2026-10-22T17:05:00Z","v":59947,"vw":35.70635},{"c":35.7,"h":35.715,"l":35.7,"n":49,"o":35.705,"t":"2026-10-22T17:10:00Z","v":25349,"vw":35.706685},{"c":35.6999,"h":35.715,"l":35.6999,"n":77,"o":35.71,"t":"2026-10-22T17:15:00Z","v":20244,"vw":35.704625},{"c":35.7001,"h":35.73,"l":35.695,"n":73,"o":35.7,"t":"2026-10-22T17:20:00Z","v":73323,"vw":35.706868},{"c":35.73,"h":35.73,"l":35.6999,"n":80,"o":35.6999,"t":"2026-10-22T17:25:00Z","v":68354,"vw":35.710257},{"c":35.75,"h":35.75,"l":35.7101,"n":35,"o":35.7101,"t":"2026-10-22T17:30:00Z","v":36417,"vw":35.729372},{"c":35.725,"h":35.74,"l":35.7201,"n":78,"o":35.74,"t":"2026-10-22T17:35:00Z","v":120718,"vw":35.727667},{"c":35.7401,"h":35.7451,"l":35.7199,"n":45,"o":35.72,"t":"2026-10-22T17:40:00Z","v":32200,"vw":35.727632},{"c":35.73,"h":35.749,"l":35.73,"n":96,"o":35.745,"t":"2026-10-22T17:45:00Z","v":60260,"vw":35.738146},{"c":35.72,"h":35.725,"l":35.705,"n":64,"o":35.72,"t":"2026-10-22T17:50:00Z","v":46669,"vw":35.715462},{"c":35.7299,"h":35.745,"l":35.729,"n":121,"o":35.73,"t":"2026-10-22T17:55:00Z","v":55515,"vw":35.732215},{"c":35.665,"h":35.736,"l":35.659,"n":94,"o":35.735,"t":"2026-10-22T18:00:00Z","v":57988,"vw":35.685853},{"c":35.705,"h":35.705,"l":35.675,"n":48,"o":35.6799,"t":"2026-10-22T18:05:00Z","v":19508,"vw":35.682041},{"c":35.7199,"h":35.736,"l":35.705,"n":89,"o":35.71,"t":"2026-10-22T18:10:00Z","v":93675,"vw":35.720541},{"c":35.74,"h":35.74,"l":35.705,"n":87,"o":35.71,"t":"2026-10-22T18:15:00Z","v":67202,"vw":35.718763},{"c":35.7401,"h":35.76,"l":35.7401,"n":130,"o":35.75,"t":"2026-10-22T18:20:00Z","v":81903,"vw":35.74927},{"c":35.7199,"h":35.745,"l":35.71,"n":213,"o":35.7401,"t":"2026-10-22T18:25:00Z","v":119512,"vw":35.732253},{"c":35.6926,"h":35.7156,"l":35.6926,"n":88,"o":35.715,"t":"2026-10-22T18:30:00Z","v":46964,"vw":35.703721},{"c":35.7,"h":35.71,"l":35.69,"n":40,"o":35.7,"t":"2026-10-22T18:35:00Z","v":8084,"vw":35.695104},{"c":35.7,"h":35.7,"l":35.68,"n":78,"o":35.7,"t":"2026-10-22T18:40:00Z","v":68269,"vw":35.687988},{"c":35.715,"h":35.73,"l":35.705,"n":50,"o":35.71,"t":"2026-10-22T18:45:00Z","v":38822,"vw":35.721039},{"c":35.7199,"h":35.7299,"l":35.71,"n":44,"o":35.7199,"t":"2026-10-22T18:50:00Z","v":45060,"vw":35.719605},{"c":35.71,"h":35.73,"l":35.7099,"n":83,"o":35.7199,"t":"2026-10-22T18:55:00Z","v":61510,"vw":35.718472},{"c":35.715,"h":35.715,"l":35.695,"n":45,"o":35.71,"t":"2026-10-22T19:00:00Z","v":19121,"vw":35.703337},{"c":35.74,"h":35.7574,"l":35.71,"n":64,"o":35.715,"t":"2026-10-22T19:05:00Z","v":30030,"vw":35.733055},{"c":35.745,"h":35.77,"l":35.74,"n":29,"o":35.74,"t":"2026-10-22T19:10:00Z","v":8189,"vw":35.746651},{"c":35.76,"h":35.765,"l":35.745,"n":68,"o":35.75,"t":"2026-10-22T19:15:00Z","v":30706,"vw":35.75355},{"c":35.7753,"h":35.7901,"l":35.76,"n":69,"o":35.76,"t":"2026-10-22T19:20:00Z","v":16075,"vw":35.775852},{"c":35.785,"h":35.785,"l":35.76,"n":66,"o":35.78,"t":"2026-10-22T19:25:00Z","v":46931,"vw":35.777124},{"c":35.7547,"h":35.785,"l":35.7501,"n":87,"o":35.78,"t":"2026-10-22T19:30:00Z","v":39588,"vw":35.764728},{"c":35.76,"h":35.76,"l":35.735,"n":129,"o":35.755,"t":"2026-10-22T19:35:00Z","v":22559,"vw":35.746311},{"c":35.7494,"h":35.7699,"l":35.74,"n":90,"o":35.7599,"t":"2026-10-22T19:40:00Z","v":50931,"vw":35.757764},{"c":35.76,"h":35.76,"l":35.73,"n":132,"o":35.744,"t":"2026-10-22T19:45:00Z","v":47504,"vw":35.745193},{"c":35.83,"h":35.85,"l":35.76,"n":107,"o":35.77,"t":"2026-10-22T19:50:00Z","v":29763,"vw":35.822708},{"c":35.83,"h":35.85,"l":35.8255,"n":72,"o":35.83,"t":"2026-10-22T19:55:00Z","v":27961,"vw":35.835499},{"c":35.84,"h":35.84,"l":35.84,"n":7,"o":35.84,"t":"2026-10-22T20:00:00Z","v":2432,"vw":35.84}],"history":[{"c":29.81,"h":30.245,"l":29.77,"n":2675,"o":30.24,"t":"2024-10-21T04:00:00Z","v":449076,"vw":29.893663},{"c":29.66,"h":29.7,"l":29.55,"n":1829,"o":29.7,"t":"2024-10-22T04:00:00Z","v":373570,"vw":29.617803},{"c":29.43,"h":29.605,"l":29.21,"n":2544,"o":29.52,"t":"2024-10-23T04:00:00Z","v":582087,"vw":29.446669},{"c":29.54,"h":29.6,"l":29.371,"n":1753,"o":29.56,"t":"2024-10-24T04:00:00Z","v":366746,"vw":29.450709},{"c":29.44,"h":29.78,"l":29.365,"n":1684,"o":29.75,"t":"2024-10-25T04:00:00Z","v":406770,"vw":29.526397},{"c":29.84,"h":29.87,"l":29.61,"n":2330,"o":29.65,"t":"2024-10-28T04:00:00Z","v":438780,"vw":29.814917},{"c":29.76,"h":29.765,"l":29.54,"n":1558,"o":29.6,"t":"2024-10-29T04:00:00Z","v":369764,"vw":29.691102},{"c":29.75,"h":30.13,"l":29.63,"n":1604,"o":29.63,"t":"2024-10-30T04:00:00Z","v":435854,"vw":29.899726},{"c":29.28,"h":29.8,"l":29.28,"n":1902,"o":29.71,"t":"2024-10-31T04:00:00Z","v":314786,"vw":29.542802},{"c":29.35,"h":29.6401,"l":29.305,"n":2030,"o":29.51,"t":"2024-11-01T04:00:00Z","v":456707,"vw":29.468122},{"c":29.48,"h":29.68,"l":29.28,"n":1958,"o":29.32,"t":"2024-11-04T05:00:00Z","v":445581,"vw":29.545477},{"c":29.96,"h":29.96,"l":29.36,"n":2562,"o":29.42,"t":"2024-11-05T05:00:00Z","v":637226,"vw":29.771557},{"c":31.5,"h":31.56,"l":31.0124,"n":4481,"o":31.13,"t":"2024-11-06T05:00:00Z","v":904700,"vw":31.33308},{"c":31.44,"h":31.689,"l":31.33,"n":2672,"o":31.52,"t":"2024-11-07T05:00:00Z","v":604830,"vw":31.522205},{"c":31.58,"h":31.65,"l":31.37,"n":2974,"o":31.44,"t":"2024-11-08T05:00:00Z","v":625879,"vw":31.49417},{"c":31.96,"h":32.075,"l":31.8,"n":2315,"o":31.84,"t":"2024-11-11T05:00:00Z","v":578220,"vw":31.985839},{"c":31.53,"h":31.95,"l":31.4201,"n":2177,"o":31.77,"t":"2024-11-12T05:00:00Z","v":507918,"vw":31.603021},{"c":31.33,"h":31.77,"l":31.295,"n":2357,"o":31.69,"t":"2024-11-13T05:00:00Z","v":622939,"vw":31.63113},{"c":31.05,"h":31.4756,"l":30.96,"n":2184,"o":31.44,"t":"2024-11-14T05:00:00Z","v":545344,"vw":31.151446},{"c":30.77,"h":31.095,"l":30.675,"n":2601,"o":31.09,"t":"2024-11-15T05:00:00Z","v":654529,"vw":30.783495},{"c":30.84,"h":30.98,"l":30.73,"n":2031,"o":30.82,"t":"2024-11-18T05:00:00Z","v":1003670,"vw":30.850138},{"c":30.88,"h":30.8873,"l":30.435,"n":1666,"o":30.52,"t":"2024-11-19T05:00:00Z","v":535322,"vw":30.744438},{"c":30.94,"h":30.94,"l":30.6,"n":2170,"o":30.82,"t":"2024-11-20T05:00:00Z","v":569016,"vw":30.754652},{"c":31.38,"h":31.46,"l":30.96,"n":4365,"o":31,"t":"2024-11-21T05:00:00Z","v":991539,"vw":31.328673},{"c":31.86,"h":31.92,"l":31.48,"n":2099,"o":31.48,"t":"2024-11-22T05:00:00Z","v":480835,"vw":31.822929},{"c":32.42,"h":32.705,"l":32.17,"n":2821,"o":32.17,"t":"2024-11-25T05:00:00Z","v":621815,"vw":32.469467},{"c":32.18,"h":32.34,"l":32.04,"n":1953,"o":32.34,"t":"2024-11-26T05:00:00Z","v":545431,"vw":32.201538},{"c":32.19,"h":32.5582,"l":32.16,"n":1647,"o":32.33,"t":"2024-11-27T05:00:00Z","v":414670,"vw":32.234386},{"c":32.22,"h":32.4798,"l":32.2,"n":1577,"o":32.35,"t":"2024-11-29T05:00:00Z","v":430117,"vw":32.238853},{"c":32.24,"h":32.3499,"l":32.01,"n":2242,"o":32.23,"t":"2024-12-02T05:00:00Z","v":616465,"vw":32.214821},{"c":32.1,"h":32.32,"l":31.9911,"n":2451,"o":32.28,"t":"2024-12-03T05:00:00Z","v":600473,"vw":32.069773},{"c":32.24,"h":32.26,"l":32.0081,"n":1650,"o":32.15,"t":"2024-12-04T05:00:00Z","v":462155,"vw":32.151105},{"c":31.89,"h":32.24,"l":31.88,"n":1897,"o":32.24,"t":"2024-12-05T05:00:00Z","v":434736,"vw":32.039266},{"c":31.87,"h":32.14,"l":31.8087,"n":2451,"o":32.1,"t":"2024-12-06T05:00:00Z","v":547850,"vw":31.884864},{"c":31.79,"h":32.19,"l":31.785,"n":2246,"o":32.03,"t":"2024-12-09T05:00:00Z","v":596807,"vw":31.951972},{"c":31.65,"h":31.89,"l":31.5391,"n":3228,"o":31.82,"t":"2024-12-10T05:00:00Z","v":590427,"vw":31.795222},{"c":31.68,"h":31.82,"l":31.59,"n":2229,"o":31.75,"t":"2024-12-11T05:00:00Z","v":747712,"vw":31.72951},{"c":31.41,"h":31.685,"l":31.4,"n":2000,"o":31.62,"t":"2024-12-12T05:00:00Z","v":518259,"vw":31.528025},{"c":31.2,"h":31.42,"l":31.0772,"n":2135,"o":31.41,"t":"2024-12-13T05:00:00Z","v":533839,"vw":31.169011},{"c":31.23,"h":31.41,"l":31.12,"n":2788,"o":31.21,"t":"2024-12-16T05:00:00Z","v":799529,"vw":31.30742},{"c":30.86,"h":31.18,"l":30.8201,"n":2672,"o":31.1,"t":"2024-12-17T05:00:00Z","v":597369,"vw":30.942222},{"c":29.62,"h":31.09,"l":29.47,"n":3090,"o":30.97,"t":"2024-12-18T05:00:00Z","v":780327,"vw":30.577408},{"c":29.53,"h":30.07,"l":29.485,"n":3551,"o":29.87,"t":"2024-12-19T05:00:00Z","v":932745,"vw":29.684219},{"c":29.78,"h":30.1,"l":29.4,"n":2551,"o":29.4,"t":"2024-12-20T05:00:00Z","v":709946,"vw":29.866107},{"c":29.72,"h":29.77,"l":29.48,"n":1885,"o":29.69,"t":"2024-12-23T05:00:00Z","v":655351,"vw":29.658719},{"c":29.97,"h":29.985,"l":29.61,"n":1264,"o":29.77,"t":"2024-12-24T05:00:00Z","v":348179,"vw":29.846823},{"c":30.13,"h":30.175,"l":29.74,"n":1893,"o":29.86,"t":"2024-12-26T05:00:00Z","v":393280,"vw":30.005439},{"c":29.79,"h":30.11,"l":29.56,"n":2331,"o":29.99,"t":"2024-12-27T05:00:00Z","v":564688,"vw":29.69502},{"c":29.58,"h":29.73,"l":29.26,"n":2953,"o":29.57,"t":"2024-12-30T05:00:00Z","v":765193,"vw":29.61523},{"c":29.7,"h":29.9243,"l":29.58,"n":2260,"o":29.72,"t":"2024-12-31T05:00:00Z","v":572353,"vw":29.677551},{"c":29.57,"h":30.04,"l":29.46,"n":2466,"o":29.92,"t":"2025-01-02T05:00:00Z","v":710093,"vw":29.690018},{"c":29.91,"h":29.93,"l":29.4905,"n":1895,"o":29.65,"t":"2025-01-03T05:00:00Z","v":521772,"vw":29.791829},{"c":29.93,"h":30.267,"l":29.88,"n":3272,"o":30.1,"t":"2025-01-06T05:00:00Z","v":813158,"vw":30.152693},{"c":29.67,"h":30.09,"l":29.495,"n":2565,"o":30.04,"t":"2025-01-07T05:00:00Z","v":685362,"vw":29.674662},{"c":29.66,"h":29.705,"l":29.3,"n":2981,"o":29.51,"t":"2025-01-08T05:00:00Z","v":694594,"vw":29.532055},{"c":29.16,"h":29.35,"l":29.02,"n":2839,"o":29.33,"t":"2025-01-10T05:00:00Z","v":924799,"vw":29.153679},{"c":29.32,"h":29.365,"l":28.92,"n":1917,"o":28.93,"t":"2025-01-13T05:00:00Z","v":655866,"vw":29.104717},{"c":29.73,"h":29.78,"l":29.43,"n":1858,"o":29.58,"t":"2025-01-14T05:00:00Z","v":456355,"vw":29.57148},{"c":30.19,"h":30.44,"l":30.1,"n":2129,"o":30.39,"t":"2025-01-15T05:00:00Z","v":508992,"vw":30.214558},{"c":30.32,"h":30.41,"l":30.06,"n":2785,"o":30.22,"t":"2025-01-16T05:00:00Z","v":593231,"vw":30.305471},{"c":30.5,"h":30.62,"l":30.4115,"n":1864,"o":30.62,"t":"2025-01-17T05:00:00Z","v":511411,"vw":30.542477},{"c":30.99,"h":30.99,"l":30.7286,"n":2546,"o":30.74,"t":"2025-01-21T05:00:00Z","v":584219,"vw":30.91109},{"c":30.71,"h":30.93,"l":30.69,"n":2143,"o":30.93,"t":"2025-01-22T05:00:00Z","v":573536,"vw":30.789561},{"c":30.74,"h":30.795,"l":30.52,"n":2371,"o":30.65,"t":"2025-01-23T05:00:00Z","v":597268,"vw":30.721749},{"c":30.71,"h":30.83,"l":30.64,"n":1780,"o":30.73,"t":"2025-01-24T05:00:00Z","v":694644,"vw":30.751113},{"c":30.59,"h":30.88,"l":30.45,"n":2893,"o":30.45,"t":"2025-01-27T05:00:00Z","v":670233,"vw":30.597195},{"c":30.54,"h":30.68,"l":30.435,"n":2246,"o":30.6,"t":"2025-01-28T05:00:00Z","v":502989,"vw":30.551346},{"c":30.41,"h":30.71,"l":30.25,"n":2205,"o":30.55,"t":"2025-01-29T05:00:00Z","v":756275,"vw":30.453632},{"c":30.76,"h":30.91,"l":30.53,"n":2096,"o":30.7,"t":"2025-01-30T05:00:00Z","v":504322,"vw":30.772299},{"c":30.48,"h":30.88,"l":30.38,"n":2685,"o":30.79,"t":"2025-01-31T05:00:00Z","v":604135,"vw":30.677855},{"c":30.03,"h":30.285,"l":29.7,"n":3338,"o":29.85,"t":"2025-02-03T05:00:00Z","v":894444,"vw":30.061211},{"c":30.29,"h":30.32,"l":29.9901,"n":1938,"o":30,"t":"2025-02-04T05:00:00Z","v":827876,"vw":30.243129},{"c":30.54,"h":30.555,"l":30.2599,"n":1779,"o":30.41,"t":"2025-02-05T05:00:00Z","v":465106,"vw":30.494141},{"c":30.57,"h":30.72,"l":30.39,"n":1931,"o":30.72,"t":"2025-02-06T05:00:00Z","v":482877,"vw":30.602077},{"c":30.24,"h":30.6399,"l":30.19,"n":3676,"o":30.58,"t":"2025-02-07T05:00:00Z","v":752539,"vw":30.296711},{"c":30.29,"h":30.42,"l":30.19,"n":1744,"o":30.42,"t":"2025-02-10T05:00:00Z","v":510803,"vw":30.311974},{"c":30.27,"h":30.3048,"l":30.03,"n":1609,"o":30.1,"t":"2025-02-11T05:00:00Z","v":445672,"vw":30.205114},{"c":29.91,"h":30.03,"l":29.79,"n":2548,"o":29.83,"t":"2025-02-12T05:00:00Z","v":690842,"vw":29.95236},{"c":30.22,"h":30.25,"l":29.985,"n":2733,"o":30.12,"t":"2025-02-13T05:00:00Z","v":1091938,"vw":30.126355},{"c":30.17,"h":30.46,"l":30.145,"n":1571,"o":30.37,"t":"2025-02-14T05:00:00Z","v":751284,"vw":30.220865},{"c":30.39,"h":30.39,"l":30.1699,"n":2239,"o":30.24,"t":"2025-02-18T05:00:00Z","v":626143,"vw":30.322273},{"c":30.27,"h":30.3484,"l":30.12,"n":2103,"o":30.21,"t":"2025-02-19T05:00:00Z","v":573900,"vw":30.210621},{"c":29.98,"h":30.22,"l":29.82,"n":2076,"o":30.2,"t":"2025-02-20T05:00:00Z","v":494286,"vw":29.931831},{"c":29.29,"h":30.17,"l":29.205,"n":2900,"o":30.17,"t":"2025-02-21T05:00:00Z","v":735058,"vw":29.508294},{"c":29.22,"h":29.45,"l":29.095,"n":2983,"o":29.44,"t":"2025-02-24T05:00:00Z","v":1152313,"vw":29.375099},{"c":29.21,"h":29.41,"l":29.035,"n":2405,"o":29.25,"t":"2025-02-25T05:00:00Z","v":869069,"vw":29.149658},{"c":29.2,"h":29.51,"l":29.13,"n":2724,"o":29.31,"t":"2025-02-26T05:00:00Z","v":632034,"vw":29.357988},{"c":28.85,"h":29.27,"l":28.84,"n":2042,"o":29.21,"t":"2025-02-27T05:00:00Z","v":823424,"vw":29.069302},{"c":29.12,"h":29.12,"l":28.71,"n":2572,"o":28.82,"t":"2025-02-28T05:00:00Z","v":866158,"vw":28.938774},{"c":28.5,"h":29.298,"l":28.34,"n":2881,"o":29.22,"t":"2025-03-03T05:00:00Z","v":873570,"vw":28.959428},{"c":28.05,"h":28.505,"l":27.7501,"n":6005,"o":28.2,"t":"2025-03-04T05:00:00Z","v":2722111,"vw":27.98485},{"c":28.33,"h":28.3708,"l":27.861,"n":2848,"o":28.07,"t":"2025-03-05T05:00:00Z","v":837847,"vw":28.105323},{"c":27.94,"h":28.255,"l":27.81,"n":4030,"o":28,"t":"2025-03-06T05:00:00Z","v":1222045,"vw":27.994668},{"c":28.12,"h":28.23,"l":27.59,"n":3268,"o":27.91,"t":"2025-03-07T05:00:00Z","v":788373,"vw":27.877174},{"c":27.49,"h":27.9995,"l":27.2901,"n":4245,"o":27.81,"t":"2025-03-10T04:00:00Z","v":1193469,"vw":27.730438},{"c":27.29,"h":27.6381,"l":27.1,"n":3913,"o":27.56,"t":"2025-03-11T04:00:00Z","v":1412251,"vw":27.331918},{"c":27.26,"h":27.605,"l":27.1,"n":2968,"o":27.57,"t":"2025-03-12T04:00:00Z","v":1073705,"vw":27.290893},{"c":26.85,"h":27.37,"l":26.7233,"n":3046,"o":27.31,"t":"2025-03-13T04:00:00Z","v":1192328,"vw":26.955326},{"c":27.5,"h":27.51,"l":27.08,"n":2383,"o":27.12,"t":"2025-03-14T04:00:00Z","v":819642,"vw":27.360756},{"c":27.84,"h":27.9299,"l":27.48,"n":2171,"o":27.5,"t":"2025-03-17T04:00:00Z","v":832930,"vw":27.764926},{"c":27.66,"h":27.77,"l":27.54,"n":4099,"o":27.77,"t":"2025-03-18T04:00:00Z","v":996497,"vw":27.645932},{"c":28.04,"h":28.19,"l":27.7,"n":5218,"o":27.71,"t":"2025-03-19T04:00:00Z","v":1325099,"vw":27.911788},{"c":27.87,"h":28.1493,"l":27.79,"n":4047,"o":27.79,"t":"2025-03-20T04:00:00Z","v":730137,"vw":27.97426},{"c":27.67,"h":27.77,"l":27.43,"n":3356,"o":27.58,"t":"2025-03-21T04:00:00Z","v":680879,"vw":27.669788},{"c":28.31,"h":28.3263,"l":28.04,"n":2301,"o":28.04,"t":"2025-03-24T04:00:00Z","v":661483,"vw":28.223507},{"c":28.14,"h":28.36,"l":28.06,"n":1614,"o":28.32,"t":"2025-03-25T04:00:00Z","v":777578,"vw":28.209829},{"c":27.98,"h":28.2545,"l":27.88,"n":1960,"o":28.17,"t":"2025-03-26T04:00:00Z","v":639721,"vw":28.026585},{"c":27.88,"h":28.075,"l":27.77,"n":3097,"o":27.98,"t":"2025-03-27T04:00:00Z","v":1071429,"vw":27.911285},{"c":27.34,"h":27.85,"l":27.19,"n":3101,"o":27.81,"t":"2025-03-28T04:00:00Z","v":961769,"vw":27.360086},{"c":27.39,"h":27.5204,"l":26.88,"n":2415,"o":27.06,"t":"2025-03-31T04:00:00Z","v":1415934,"vw":27.240351},{"c":27.48,"h":27.62,"l":27.06,"n":4275,"o":27.33,"t":"2025-04-01T04:00:00Z","v":1369047,"vw":27.411977},{"c":27.87,"h":27.91,"l":27.16,"n":2550,"o":27.16,"t":"2025-04-02T04:00:00Z","v":605152,"vw":27.676793},{"c":25.93,"h":26.84,"l":25.93,"n":4413,"o":26.66,"t":"2025-04-03T04:00:00Z","v":3458629,"vw":26.26968},{"c":24.81,"h":25.23,"l":24.27,"n":7221,"o":25.02,"t":"2025-04-04T04:00:00Z","v":11636389,"vw":24.695028},{"c":24.48,"h":25.6599,"l":23.5401,"n":6433,"o":23.96,"t":"2025-04-07T04:00:00Z","v":4773298,"vw":24.341365},{"c":23.85,"h":25.31,"l":23.5599,"n":5241,"o":25.24,"t":"2025-04-08T04:00:00Z","v":1846044,"vw":24.489447},{"c":25.95,"h":26.12,"l":23.49,"n":4566,"o":23.57,"t":"2025-04-09T04:00:00Z","v":6610323,"vw":23.881562},{"c":24.89,"h":25.36,"l":24.23,"n":4269,"o":25.28,"t":"2025-04-10T04:00:00Z","v":1424933,"vw":24.817955},{"c":25.15,"h":29.3939,"l":24.3799,"n":3774,"o":24.84,"t":"2025-04-11T04:00:00Z","v":1241458,"vw":24.845398},{"c":25.43,"h":25.5329,"l":25,"n":3069,"o":25.52,"t":"2025-04-14T04:00:00Z","v":902689,"vw":25.28067},{"c":25.37,"h":25.69,"l":25.3199,"n":2576,"o":25.39,"t":"2025-04-15T04:00:00Z","v":770815,"vw":25.465829},{"c":25.14,"h":25.4601,"l":24.885,"n":2806,"o":25.26,"t":"2025-04-16T04:00:00Z","v":704583,"vw":25.223502},{"c":25.36,"h":25.505,"l":25.16,"n":3223,"o":25.24,"t":"2025-04-17T04:00:00Z","v":612574,"vw":25.362913},{"c":24.88,"h":25.2,"l":24.605,"n":2319,"o":25.15,"t":"2025-04-21T04:00:00Z","v":785090,"vw":24.816334},{"c":25.44,"h":25.51,"l":25.015,"n":22738,"o":25.17,"t":"2025-04-22T04:00:00Z","v":31703206,"vw":25.145515},{"c":25.74,"h":26.5,"l":25.66,"n":3201,"o":26.07,"t":"2025-04-23T04:00:00Z","v":2666944,"vw":25.878364},{"c":26.25,"h":26.27,"l":25.6934,"n":2109,"o":25.82,"t":"2025-04-24T04:00:00Z","v":667166,"vw":26.095746},{"c":26.19,"h":26.22,"l":25.92,"n":1922,"o":26.1,"t":"2025-04-25T04:00:00Z","v":656235,"vw":26.12416},{"c":26.28,"h":26.4226,"l":26,"n":3448,"o":26.22,"t":"2025-04-28T04:00:00Z","v":1108655,"vw":26.133485},{"c":26.4,"h":26.5063,"l":26.045,"n":1738,"o":26.22,"t":"2025-04-29T04:00:00Z","v":534308,"vw":26.330378},{"c":26.26,"h":26.325,"l":25.73,"n":2197,"o":26.05,"t":"2025-04-30T04:00:00Z","v":920309,"vw":26.068205},{"c":26.45,"h":26.66,"l":26.225,"n":2410,"o":26.41,"t":"2025-05-01T04:00:00Z","v":1092317,"vw":26.457356},{"c":27.04,"h":27.095,"l":26.72,"n":2564,"o":26.76,"t":"2025-05-02T04:00:00Z","v":980216,"vw":27.024893},{"c":26.88,"h":27.095,"l":26.77,"n":2412,"o":26.79,"t":"2025-05-05T04:00:00Z","v":1825953,"vw":27.044262},{"c":26.66,"h":26.865,"l":26.48,"n":1998,"o":26.61,"t":"2025-05-06T04:00:00Z","v":684270,"vw":26.722279},{"c":26.72,"h":26.86,"l":26.57,"n":2214,"o":26.79,"t":"2025-05-07T04:00:00Z","v":550020,"vw":26.737804},{"c":27.17,"h":27.4,"l":26.9,"n":2419,"o":26.98,"t":"2025-05-08T04:00:00Z","v":1041945,"vw":27.254731},{"c":27.16,"h":27.31,"l":27.07,"n":3034,"o":27.23,"t":"2025-05-09T04:00:00Z","v":1440829,"vw":27.138859},{"c":28.14,"h":28.35,"l":27.9254,"n":1959,"o":28.17,"t":"2025-05-12T04:00:00Z","v":3367172,"vw":28.012222},{"c":28.28,"h":28.39,"l":28.2,"n":2250,"o":28.27,"t":"2025-05-13T04:00:00Z","v":700140,"vw":28.319003},{"c":28.08,"h":28.24,"l":28.0434,"n":1815,"o":28.22,"t":"2025-05-14T04:00:00Z","v":905621,"vw":28.142378},{"c":28.24,"h":28.24,"l":27.925,"n":2278,"o":28.04,"t":"2025-05-15T04:00:00Z","v":1282731,"vw":28.127976},{"c":28.44,"h":28.4502,"l":28.17,"n":1879,"o":28.21,"t":"2025-05-16T04:00:00Z","v":529651,"vw":28.341045},{"c":28.3,"h":28.3,"l":28.03,"n":2132,"o":28.04,"t":"2025-05-19T04:00:00Z","v":607005,"vw":28.216937},{"c":28.19,"h":28.33,"l":28.11,"n":1922,"o":28.21,"t":"2025-05-20T04:00:00Z","v":569297,"vw":28.227231},{"c":27.4,"h":27.95,"l":27.3701,"n":1975,"o":27.9,"t":"2025-05-21T04:00:00Z","v":495444,"vw":27.69964},{"c":27.38,"h":27.535,"l":27.225,"n":2518,"o":27.32,"t":"2025-05-22T04:00:00Z","v":863331,"vw":27.414571},{"c":27.29,"h":27.36,"l":26.96,"n":1933,"o":26.96,"t":"2025-05-23T04:00:00Z","v":564472,"vw":27.222681},{"c":27.97,"h":27.97,"l":27.49,"n":2592,"o":27.68,"t":"2025-05-27T04:00:00Z","v":789772,"vw":27.840173},{"c":27.63,"h":27.955,"l":27.6099,"n":2067,"o":27.93,"t":"2025-05-28T04:00:00Z","v":915991,"vw":27.729647},{"c":27.73,"h":27.81,"l":27.52,"n":2391,"o":27.8,"t":"2025-05-29T04:00:00Z","v":724284,"vw":27.663126},{"c":27.61,"h":27.7835,"l":27.43,"n":2932,"o":27.66,"t":"2025-05-30T04:00:00Z","v":767891,"vw":27.630373},{"c":27.56,"h":27.615,"l":27.235,"n":2390,"o":27.59,"t":"2025-06-02T04:00:00Z","v":608584,"vw":27.497103},{"c":27.94,"h":27.9965,"l":27.49,"n":2296,"o":27.56,"t":"2025-06-03T04:00:00Z","v":550706,"vw":27.850927},{"c":27.86,"h":28.025,"l":27.8565,"n":1694,"o":27.95,"t":"2025-06-04T04:00:00Z","v":524384,"vw":27.910001},{"c":27.84,"h":28.025,"l":27.7,"n":2856,"o":27.92,"t":"2025-06-05T04:00:00Z","v":795163,"vw":27.932465},{"c":28.21,"h":28.25,"l":28.065,"n":2081,"o":28.18,"t":"2025-06-06T04:00:00Z","v":564934,"vw":28.143138},{"c":28.39,"h":28.525,"l":28.26,"n":1949,"o":28.36,"t":"2025-06-09T04:00:00Z","v":548577,"vw":28.408641},{"c":28.53,"h":28.64,"l":28.4135,"n":2368,"o":28.49,"t":"2025-06-10T04:00:00Z","v":697907,"vw":28.537284},{"c":28.38,"h":28.68,"l":28.335,"n":2275,"o":28.65,"t":"2025-06-11T04:00:00Z","v":599190,"vw":28.501071},{"c":28.33,"h":28.34,"l":28.11,"n":2384,"o":28.19,"t":"2025-06-12T04:00:00Z","v":654655,"vw":28.276601},{"c":27.83,"h":28.16,"l":27.7396,"n":2379,"o":28.03,"t":"2025-06-13T04:00:00Z","v":630642,"vw":28.011567},{"c":28.16,"h":28.3365,"l":28.0136,"n":1871,"o":28.12,"t":"2025-06-16T04:00:00Z","v":549567,"vw":28.172772},{"c":27.88,"h":28.1101,"l":27.87,"n":2914,"o":27.98,"t":"2025-06-17T04:00:00Z","v":730051,"vw":28.015429},{"c":27.98,"h":28.21,"l":27.83,"n":2556,"o":27.89,"t":"2025-06-18T04:00:00Z","v":646418,"vw":28.07228},{"c":27.98,"h":28.18,"l":27.88,"n":2103,"o":28.14,"t":"2025-06-20T04:00:00Z","v":530823,"vw":28.011635},{"c":28.28,"h":28.28,"l":27.685,"n":2853,"o":27.92,"t":"2025-06-23T04:00:00Z","v":608492,"vw":28.008112},{"c":28.54,"h":28.6302,"l":28.3302,"n":3008,"o":28.46,"t":"2025-06-24T04:00:00Z","v":803369,"vw":28.549108},{"c":28.22,"h":28.49,"l":28.2,"n":2745,"o":28.49,"t":"2025-06-25T04:00:00Z","v":772482,"vw":28.29212},{"c":28.61,"h":28.6281,"l":28.315,"n":2168,"o":28.36,"t":"2025-06-26T04:00:00Z","v":663907,"vw":28.514649},{"c":28.69,"h":28.8751,"l":28.51,"n":3325,"o":28.73,"t":"2025-06-27T04:00:00Z","v":910381,"vw":28.733348},{"c":28.65,"h":28.79,"l":28.59,"n":2793,"o":28.79,"t":"2025-06-30T04:00:00Z","v":1145744,"vw":28.661927},{"c":29.19,"h":29.49,"l":28.5,"n":3807,"o":28.54,"t":"2025-07-01T04:00:00Z","v":1123318,"vw":29.177341},{"c":29.58,"h":29.58,"l":29.12,"n":3372,"o":29.26,"t":"2025-07-02T04:00:00Z","v":993045,"vw":29.377005},{"c":29.77,"h":29.82,"l":29.67,"n":2649,"o":29.67,"t":"2025-07-03T04:00:00Z","v":966803,"vw":29.742434},{"c":29.29,"h":29.77,"l":29.18,"n":3155,"o":29.56,"t":"2025-07-07T04:00:00Z","v":1047704,"vw":29.410758},{"c":29.55,"h":29.705,"l":29.36,"n":3933,"o":29.42,"t":"2025-07-08T04:00:00Z","v":1109371,"vw":29.575126},{"c":29.7,"h":29.7192,"l":29.42,"n":2575,"o":29.68,"t":"2025-07-09T04:00:00Z","v":652533,"vw":29.584911},{"c":29.94,"h":30.1499,"l":29.68,"n":3134,"o":29.72,"t":"2025-07-10T04:00:00Z","v":1142050,"vw":29.98937},{"c":29.65,"h":29.769,"l":29.5932,"n":3497,"o":29.75,"t":"2025-07-11T04:00:00Z","v":939738,"vw":29.677675},{"c":29.68,"h":29.72,"l":29.5,"n":2634,"o":29.58,"t":"2025-07-14T04:00:00Z","v":932436,"vw":29.635442},{"c":29.09,"h":29.84,"l":29.09,"n":2441,"o":29.77,"t":"2025-07-15T04:00:00Z","v":710540,"vw":29.427153},{"c":29.31,"h":29.315,"l":28.82,"n":2705,"o":29.25,"t":"2025-07-16T04:00:00Z","v":836536,"vw":29.145043},{"c":29.59,"h":29.64,"l":29.3,"n":2485,"o":29.3,"t":"2025-07-17T04:00:00Z","v":986518,"vw":29.529348},{"c":29.45,"h":29.78,"l":29.395,"n":2852,"o":29.78,"t":"2025-07-18T04:00:00Z","v":1186128,"vw":29.51142},{"c":29.43,"h":29.7425,"l":29.42,"n":3067,"o":29.64,"t":"2025-07-21T04:00:00Z","v":1229830,"vw":29.607231},{"c":29.84,"h":29.935,"l":29.5,"n":3174,"o":29.5,"t":"2025-07-22T04:00:00Z","v":1068227,"vw":29.762007},{"c":30.2,"h":30.23,"l":29.975,"n":3495,"o":30.03,"t":"2025-07-23T04:00:00Z","v":1120826,"vw":30.126772},{"c":29.82,"h":30.105,"l":29.81,"n":6033,"o":30.1,"t":"2025-07-24T04:00:00Z","v":1634581,"vw":29.961283},{"c":30.02,"h":30.0467,"l":29.73,"n":2642,"o":29.95,"t":"2025-07-25T04:00:00Z","v":808241,"vw":29.886248},{"c":29.98,"h":30.0952,"l":29.91,"n":3669,"o":30.06,"t":"2025-07-28T04:00:00Z","v":1160043,"vw":30.006675},{"c":29.85,"h":30.18,"l":29.77,"n":3155,"o":30.12,"t":"2025-07-29T04:00:00Z","v":997179,"vw":29.879601},{"c":29.59,"h":30.0185,"l":29.4309,"n":3880,"o":29.92,"t":"2025-07-30T04:00:00Z","v":1182306,"vw":29.822438},{"c":29.21,"h":29.54,"l":29.16,"n":3077,"o":29.46,"t":"2025-07-31T04:00:00Z","v":1005231,"vw":29.367521},{"c":28.75,"h":28.95,"l":28.43,"n":2942,"o":28.95,"t":"2025-08-01T04:00:00Z","v":869636,"vw":28.764348},{"c":29.3,"h":29.3157,"l":28.97,"n":3132,"o":28.97,"t":"2025-08-04T04:00:00Z","v":1112277,"vw":29.179027},{"c":29.41,"h":29.445,"l":29.07,"n":2527,"o":29.42,"t":"2025-08-05T04:00:00Z","v":758539,"vw":29.317136},{"c":29.35,"h":29.41,"l":29.26,"n":2679,"o":29.4,"t":"2025-08-06T04:00:00Z","v":984945,"vw":29.348152},{"c":29.32,"h":29.65,"l":29.1928,"n":3391,"o":29.65,"t":"2025-08-07T04:00:00Z","v":1019572,"vw":29.30827},{"c":29.32,"h":29.48,"l":29.275,"n":2917,"o":29.39,"t":"2025-08-08T04:00:00Z","v":1012171,"vw":29.373737},{"c":29.24,"h":29.48,"l":29.1828,"n":2728,"o":29.34,"t":"2025-08-11T04:00:00Z","v":1348954,"vw":29.273258},{"c":30.09,"h":30.1,"l":29.41,"n":2765,"o":29.41,"t":"2025-08-12T04:00:00Z","v":959114,"vw":29.853478},{"c":30.7,"h":30.72,"l":30.17,"n":3075,"o":30.21,"t":"2025-08-13T04:00:00Z","v":1526745,"vw":30.462088},{"c":30.33,"h":30.3785,"l":30.1,"n":2575,"o":30.35,"t":"2025-08-14T04:00:00Z","v":950615,"vw":30.250724},{"c":30.18,"h":30.4399,"l":30.12,"n":2055,"o":30.41,"t":"2025-08-15T04:00:00Z","v":984058,"vw":30.206628},{"c":30.25,"h":30.31,"l":30.15,"n":2369,"o":30.17,"t":"2025-08-18T04:00:00Z","v":1425029,"vw":30.248451},{"c":30.3,"h":30.585,"l":30.205,"n":2486,"o":30.29,"t":"2025-08-19T04:00:00Z","v":773931,"vw":30.340635},{"c":30.11,"h":30.31,"l":30.005,"n":2985,"o":30.23,"t":"2025-08-20T04:00:00Z","v":997499,"vw":30.134857},{"c":30.06,"h":30.12,"l":29.86,"n":2225,"o":29.96,"t":"2025-08-21T04:00:00Z","v":707256,"vw":30.006886},{"c":31.19,"h":31.255,"l":30.23,"n":4373,"o":30.23,"t":"2025-08-22T04:00:00Z","v":1844024,"vw":31.001891},{"c":30.95,"h":31.125,"l":30.95,"n":2466,"o":31.09,"t":"2025-08-25T04:00:00Z","v":1660961,"vw":31.071171},{"c":31.07,"h":31.19,"l":30.99,"n":2454,"o":31.02,"t":"2025-08-26T04:00:00Z","v":800231,"vw":31.114657},{"c":31.31,"h":31.3249,"l":31.03,"n":2586,"o":31.03,"t":"2025-08-27T04:00:00Z","v":1088109,"vw":31.223034},{"c":31.29,"h":31.38,"l":31.0781,"n":3220,"o":31.38,"t":"2025-08-28T04:00:00Z","v":3021770,"vw":31.190927},{"c":31.17,"h":31.34,"l":31.0682,"n":2750,"o":31.28,"t":"2025-08-29T04:00:00Z","v":1137037,"vw":31.153246},{"c":30.98,"h":30.99,"l":30.72,"n":3010,"o":30.78,"t":"2025-09-02T04:00:00Z","v":928192,"vw":30.829537},{"c":30.93,"h":31.14,"l":30.7799,"n":3219,"o":30.9,"t":"2025-09-03T04:00:00Z","v":986626,"vw":30.891159},{"c":31.38,"h":31.385,"l":30.94,"n":2566,"o":30.97,"t":"2025-09-04T04:00:00Z","v":775784,"vw":31.151744},{"c":31.53,"h":31.82,"l":31.26,"n":3833,"o":31.5,"t":"2025-09-05T04:00:00Z","v":1134202,"vw":31.455044},{"c":31.54,"h":31.6,"l":31.32,"n":3007,"o":31.6,"t":"2025-09-08T04:00:00Z","v":909968,"vw":31.456977},{"c":31.24,"h":31.46,"l":31.14,"n":3672,"o":31.46,"t":"2025-09-09T04:00:00Z","v":1525926,"vw":31.229048},{"c":31.15,"h":31.39,"l":31.0379,"n":3152,"o":31.26,"t":"2025-09-10T04:00:00Z","v":1224557,"vw":31.1827},{"c":31.86,"h":31.875,"l":31.21,"n":3408,"o":31.27,"t":"2025-09-11T04:00:00Z","v":1193569,"vw":31.659655},{"c":31.44,"h":31.79,"l":31.418,"n":2831,"o":31.79,"t":"2025-09-12T04:00:00Z","v":1020361,"vw":31.534755},{"c":31.5,"h":31.695,"l":31.455,"n":3142,"o":31.54,"t":"2025-09-15T04:00:00Z","v":1240323,"vw":31.544478},{"c":31.41,"h":31.53,"l":31.25,"n":3482,"o":31.51,"t":"2025-09-16T04:00:00Z","v":1318846,"vw":31.339037},{"c":31.43,"h":32.13,"l":31.215,"n":5655,"o":31.47,"t":"2025-09-17T04:00:00Z","v":1351500,"vw":31.671609},{"c":31.93,"h":31.975,"l":31.54,"n":5609,"o":31.62,"t":"2025-09-18T04:00:00Z","v":1173337,"vw":31.829128},{"c":31.52,"h":31.99,"l":31.47,"n":3951,"o":31.99,"t":"2025-09-19T04:00:00Z","v":691810,"vw":31.5892},{"c":31.52,"h":31.6015,"l":31.38,"n":4766,"o":31.46,"t":"2025-09-22T04:00:00Z","v":1165081,"vw":31.503018},{"c":31.43,"h":31.91,"l":31.42,"n":3748,"o":31.61,"t":"2025-09-23T04:00:00Z","v":903241,"vw":31.632376},{"c":31.14,"h":31.5,"l":31.14,"n":3374,"o":31.38,"t":"2025-09-24T04:00:00Z","v":734393,"vw":31.252594},{"c":30.93,"h":30.985,"l":30.79,"n":3603,"o":30.91,"t":"2025-09-25T04:00:00Z","v":1067188,"vw":30.912108},{"c":31.23,"h":31.26,"l":30.95,"n":3131,"o":30.97,"t":"2025-09-26T04:00:00Z","v":865329,"vw":31.131648},{"c":31.14,"h":31.4,"l":31.0256,"n":2746,"o":31.4,"t":"2025-09-29T04:00:00Z","v":1017009,"vw":31.102451},{"c":31.16,"h":31.19,"l":30.885,"n":4473,"o":31.11,"t":"2025-09-30T04:00:00Z","v":1500594,"vw":31.058238},{"c":31.26,"h":31.33,"l":31,"n":3304,"o":31,"t":"2025-10-01T04:00:00Z","v":802196,"vw":31.165247},{"c":31.27,"h":31.35,"l":31.04,"n":2552,"o":31.28,"t":"2025-10-02T04:00:00Z","v":713705,"vw":31.182178},{"c":31.43,"h":31.705,"l":31.37,"n":2871,"o":31.37,"t":"2025-10-03T04:00:00Z","v":860746,"vw":31.57944},{"c":31.36,"h":31.6,"l":31.3101,"n":3477,"o":31.57,"t":"2025-10-06T04:00:00Z","v":1074117,"vw":31.476895},{"c":30.98,"h":31.43,"l":30.91,"n":3322,"o":31.42,"t":"2025-10-07T04:00:00Z","v":1118232,"vw":31.031268},{"c":31.23,"h":31.265,"l":30.94,"n":2077,"o":31.12,"t":"2025-10-08T04:00:00Z","v":551921,"vw":31.165628},{"c":30.84,"h":31.28,"l":30.7808,"n":3157,"o":31.21,"t":"2025-10-09T04:00:00Z","v":605873,"vw":30.969249},{"c":29.85,"h":30.96,"l":29.825,"n":4288,"o":30.89,"t":"2025-10-10T04:00:00Z","v":1033804,"vw":30.344961},{"c":30.38,"h":30.45,"l":30.13,"n":2279,"o":30.26,"t":"2025-10-13T04:00:00Z","v":649236,"vw":30.339906},{"c":30.83,"h":30.98,"l":30.03,"n":2818,"o":30.03,"t":"2025-10-14T04:00:00Z","v":811834,"vw":30.667265},{"c":30.93,"h":31.3051,"l":30.705,"n":2639,"o":31.06,"t":"2025-10-15T04:00:00Z","v":962411,"vw":30.951563},{"c":30.53,"h":31.0199,"l":30.39,"n":3888,"o":30.99,"t":"2025-10-16T04:00:00Z","v":784103,"vw":30.699317},{"c":30.57,"h":30.65,"l":30.39,"n":3075,"o":30.41,"t":"2025-10-17T04:00:00Z","v":759080,"vw":30.531817},{"c":31.03,"h":31.0658,"l":30.7994,"n":2272,"o":30.82,"t":"2025-10-20T04:00:00Z","v":581058,"vw":30.930678},{"c":31.11,"h":31.24,"l":30.9,"n":3140,"o":30.95,"t":"2025-10-21T04:00:00Z","v":1050746,"vw":31.151062},{"c":30.94,"h":31.25,"l":30.73,"n":4664,"o":31.13,"t":"2025-10-22T04:00:00Z","v":1496601,"vw":30.968165},{"c":31.27,"h":31.33,"l":30.95,"n":3357,"o":31,"t":"2025-10-23T04:00:00Z","v":915711,"vw":31.160263},{"c":31.51,"h":31.69,"l":31.4903,"n":2922,"o":31.61,"t":"2025-10-24T04:00:00Z","v":723020,"vw":31.588015},{"c":31.55,"h":31.75,"l":31.45,"n":2228,"o":31.74,"t":"2025-10-27T04:00:00Z","v":654583,"vw":31.559802},{"c":31.29,"h":31.48,"l":31.22,"n":2618,"o":31.45,"t":"2025-10-28T04:00:00Z","v":594156,"vw":31.352724},{"c":30.86,"h":31.38,"l":30.66,"n":3415,"o":31.22,"t":"2025-10-29T04:00:00Z","v":986629,"vw":31.097927},{"c":30.59,"h":30.98,"l":30.56,"n":4248,"o":30.68,"t":"2025-10-30T04:00:00Z","v":1066008,"vw":30.778187},{"c":30.67,"h":30.745,"l":30.4,"n":5888,"o":30.56,"t":"2025-10-31T04:00:00Z","v":1157659,"vw":30.558685},{"c":30.7,"h":30.7,"l":30.31,"n":2725,"o":30.64,"t":"2025-11-03T05:00:00Z","v":794021,"vw":30.564625},{"c":30.33,"h":30.51,"l":30.235,"n":2901,"o":30.38,"t":"2025-11-04T05:00:00Z","v":779914,"vw":30.388689},{"c":30.74,"h":30.87,"l":30.37,"n":2695,"o":30.37,"t":"2025-11-05T05:00:00Z","v":826891,"vw":30.696838},{"c":30.4,"h":30.84,"l":30.36,"n":2724,"o":30.75,"t":"2025-11-06T05:00:00Z","v":781773,"vw":30.485182},{"c":30.62,"h":30.63,"l":30.18,"n":2946,"o":30.2,"t":"2025-11-07T05:00:00Z","v":1024382,"vw":30.380821},{"c":30.88,"h":31.0185,"l":30.665,"n":3063,"o":30.92,"t":"2025-11-10T05:00:00Z","v":1002854,"vw":30.873662},{"c":30.98,"h":31.055,"l":30.84,"n":2139,"o":30.89,"t":"2025-11-11T05:00:00Z","v":683462,"vw":30.959414},{"c":31.02,"h":31.26,"l":31.01,"n":2765,"o":31.03,"t":"2025-11-12T05:00:00Z","v":903595,"vw":31.107239},{"c":30.46,"h":31.0435,"l":30.36,"n":3309,"o":30.84,"t":"2025-11-13T05:00:00Z","v":1196822,"vw":30.717611},{"c":30.37,"h":30.49,"l":30.09,"n":2987,"o":30.09,"t":"2025-11-14T05:00:00Z","v":1080277,"vw":30.369566},{"c":29.71,"h":30.365,"l":29.65,"n":3306,"o":30.28,"t":"2025-11-17T05:00:00Z","v":1046913,"vw":30.093861},{"c":29.8,"h":29.965,"l":29.5001,"n":3161,"o":29.54,"t":"2025-11-18T05:00:00Z","v":1298886,"vw":29.685324},{"c":29.75,"h":30.03,"l":29.63,"n":3124,"o":29.79,"t":"2025-11-19T05:00:00Z","v":947120,"vw":29.766401},{"c":29.34,"h":30.3,"l":29.3145,"n":2800,"o":30.13,"t":"2025-11-20T05:00:00Z","v":786852,"vw":29.729272},{"c":30.24,"h":30.42,"l":29.4201,"n":4902,"o":29.47,"t":"2025-11-21T05:00:00Z","v":1486376,"vw":30.080496},{"c":30.57,"h":30.64,"l":30.18,"n":2305,"o":30.28,"t":"2025-11-24T05:00:00Z","v":704222,"vw":30.5296},{"c":31.3,"h":31.37,"l":30.69,"n":2584,"o":30.69,"t":"2025-11-25T05:00:00Z","v":834272,"vw":31.188051},{"c":31.54,"h":31.78,"l":31.265,"n":2122,"o":31.28,"t":"2025-11-26T05:00:00Z","v":581732,"vw":31.604836},{"c":31.63,"h":31.65,"l":31.52,"n":1485,"o":31.62,"t":"2025-11-28T05:00:00Z","v":563741,"vw":31.60975},{"c":31.52,"h":31.71,"l":31.3,"n":2616,"o":31.3,"t":"2025-12-01T05:00:00Z","v":664258,"vw":31.594307},{"c":31.47,"h":31.66,"l":31.41,"n":1786,"o":31.66,"t":"2025-12-02T05:00:00Z","v":524510,"vw":31.524923},{"c":31.83,"h":31.8853,"l":31.53,"n":2376,"o":31.57,"t":"2025-12-03T05:00:00Z","v":697805,"vw":31.782908},{"c":31.8,"h":31.945,"l":31.68,"n":1674,"o":31.77,"t":"2025-12-04T05:00:00Z","v":516341,"vw":31.834522},{"c":31.85,"h":32.04,"l":31.77,"n":2509,"o":31.8,"t":"2025-12-05T05:00:00Z","v":688658,"vw":31.880765},{"c":31.69,"h":31.96,"l":31.67,"n":2741,"o":31.96,"t":"2025-12-08T05:00:00Z","v":807330,"vw":31.795248},{"c":31.85,"h":31.9851,"l":31.59,"n":2159,"o":31.63,"t":"2025-12-09T05:00:00Z","v":644993,"vw":31.901909},{"c":32.32,"h":32.53,"l":31.71,"n":2829,"o":31.71,"t":"2025-12-10T05:00:00Z","v":1028795,"vw":32.081036},{"c":32.63,"h":32.67,"l":32.33,"n":2696,"o":32.33,"t":"2025-12-11T05:00:00Z","v":800979,"vw":32.575858},{"c":32.22,"h":32.72,"l":32.16,"n":2564,"o":32.7,"t":"2025-12-12T05:00:00Z","v":721374,"vw":32.35744},{"c":32.15,"h":32.47,"l":32.06,"n":2487,"o":32.47,"t":"2025-12-15T05:00:00Z","v":967291,"vw":32.181044},{"c":31.95,"h":32.24,"l":31.8,"n":3197,"o":32.12,"t":"2025-12-16T05:00:00Z","v":922165,"vw":32.015945},{"c":31.81,"h":32.28,"l":31.77,"n":3216,"o":32,"t":"2025-12-17T05:00:00Z","v":746839,"vw":31.924491},{"c":31.93,"h":32.255,"l":31.88,"n":2861,"o":32.12,"t":"2025-12-18T05:00:00Z","v":744589,"vw":32.014987},{"c":32.01,"h":32.1,"l":31.96,"n":1789,"o":31.96,"t":"2025-12-19T05:00:00Z","v":634115,"vw":32.038037},{"c":32.18,"h":32.35,"l":32.13,"n":1689,"o":32.15,"t":"2025-12-22T05:00:00Z","v":668744,"vw":32.264583},{"c":32.02,"h":32.155,"l":31.97,"n":1967,"o":32.12,"t":"2025-12-23T05:00:00Z","v":720018,"vw":32.032285},{"c":32.13,"h":32.15,"l":31.96,"n":1267,"o":31.99,"t":"2025-12-24T05:00:00Z","v":495347,"vw":32.078828},{"c":32.12,"h":32.14,"l":31.9901,"n":1561,"o":32.14,"t":"2025-12-26T05:00:00Z","v":428709,"vw":32.045045},{"c":31.93,"h":32.13,"l":31.8701,"n":1515,"o":32.02,"t":"2025-12-29T05:00:00Z","v":514333,"vw":31.928722},{"c":31.86,"h":32,"l":31.845,"n":1457,"o":32,"t":"2025-12-30T05:00:00Z","v":529189,"vw":31.913731},{"c":31.51,"h":31.83,"l":31.51,"n":2820,"o":31.83,"t":"2025-12-31T05:00:00Z","v":683020,"vw":31.617968},{"c":31.82,"h":31.9084,"l":31.49,"n":2279,"o":31.7,"t":"2026-01-02T05:00:00Z","v":1001239,"vw":31.712315},{"c":32.29,"h":32.46,"l":31.92,"n":3315,"o":31.92,"t":"2026-01-05T05:00:00Z","v":916896,"vw":32.322313},{"c":32.84,"h":32.865,"l":32.14,"n":2926,"o":32.23,"t":"2026-01-06T05:00:00Z","v":1101294,"vw":32.544472},{"c":32.6,"h":32.955,"l":32.49,"n":2254,"o":32.91,"t":"2026-01-07T05:00:00Z","v":641591,"vw":32.649693},{"c":33.04,"h":33.12,"l":32.48,"n":1991,"o":32.48,"t":"2026-01-08T05:00:00Z","v":613569,"vw":32.958653},{"c":33.33,"h":33.4108,"l":32.94,"n":5035,"o":33.13,"t":"2026-01-09T05:00:00Z","v":3872554,"vw":33.331291},{"c":33.38,"h":33.43,"l":33.07,"n":2818,"o":33.21,"t":"2026-01-12T05:00:00Z","v":905632,"vw":33.349569},{"c":33.4,"h":33.57,"l":33.335,"n":2499,"o":33.5,"t":"2026-01-13T05:00:00Z","v":765053,"vw":33.427322},{"c":33.51,"h":33.5558,"l":33.24,"n":2435,"o":33.36,"t":"2026-01-14T05:00:00Z","v":839759,"vw":33.387492},{"c":33.98,"h":34.09,"l":33.6018,"n":2409,"o":33.69,"t":"2026-01-15T05:00:00Z","v":707859,"vw":33.97061},{"c":33.88,"h":33.995,"l":33.77,"n":2389,"o":33.98,"t":"2026-01-16T05:00:00Z","v":758994,"vw":33.902354},{"c":33.36,"h":33.62,"l":33.26,"n":3102,"o":33.38,"t":"2026-01-20T05:00:00Z","v":1096386,"vw":33.445776},{"c":34.17,"h":34.2842,"l":33.59,"n":4146,"o":33.61,"t":"2026-01-21T05:00:00Z","v":1082758,"vw":33.894438},{"c":34.2,"h":34.5363,"l":34.17,"n":2643,"o":34.39,"t":"2026-01-22T05:00:00Z","v":819280,"vw":34.3919},{"c":33.7,"h":34.14,"l":33.63,"n":1898,"o":34.14,"t":"2026-01-23T05:00:00Z","v":596179,"vw":33.780917},{"c":33.67,"h":33.88,"l":33.565,"n":2053,"o":33.78,"t":"2026-01-26T05:00:00Z","v":574410,"vw":33.660899},{"c":33.63,"h":33.7,"l":33.46,"n":1883,"o":33.68,"t":"2026-01-27T05:00:00Z","v":502743,"vw":33.558835},{"c":33.4,"h":33.805,"l":33.37,"n":3313,"o":33.7,"t":"2026-01-28T05:00:00Z","v":736301,"vw":33.525686},{"c":33.58,"h":33.77,"l":33.18,"n":3191,"o":33.6,"t":"2026-01-29T05:00:00Z","v":556810,"vw":33.470762},{"c":33.35,"h":33.5365,"l":33.08,"n":4497,"o":33.35,"t":"2026-01-30T05:00:00Z","v":871340,"vw":33.239319},{"c":33.69,"h":33.86,"l":33.22,"n":2787,"o":33.22,"t":"2026-02-02T05:00:00Z","v":699535,"vw":33.744428},{"c":33.82,"h":34.15,"l":33.405,"n":3695,"o":33.78,"t":"2026-02-03T05:00:00Z","v":604723,"vw":33.698451},{"c":34.16,"h":34.37,"l":33.78,"n":6933,"o":34.07,"t":"2026-02-04T05:00:00Z","v":1275178,"vw":33.972219},{"c":33.85,"h":34.21,"l":33.76,"n":3247,"o":33.95,"t":"2026-02-05T05:00:00Z","v":567171,"vw":33.952329},{"c":34.82,"h":34.8965,"l":34.21,"n":2668,"o":34.21,"t":"2026-02-06T05:00:00Z","v":537708,"vw":34.717731},{"c":34.91,"h":35.035,"l":34.615,"n":3487,"o":34.78,"t":"2026-02-09T05:00:00Z","v":679880,"vw":34.887851},{"c":34.92,"h":35.155,"l":34.9,"n":3030,"o":34.99,"t":"2026-02-10T05:00:00Z","v":783280,"vw":35.031477},{"c":34.87,"h":35.31,"l":34.66,"n":3109,"o":35.2,"t":"2026-02-11T05:00:00Z","v":579788,"vw":34.891727},{"c":34.2,"h":35.23,"l":33.97,"n":5373,"o":35.06,"t":"2026-02-12T05:00:00Z","v":1029042,"vw":34.294757},{"c":34.58,"h":34.77,"l":34.02,"n":2689,"o":34.21,"t":"2026-02-13T05:00:00Z","v":496895,"vw":34.603564},{"c":34.5,"h":34.64,"l":34.09,"n":2745,"o":34.54,"t":"2026-02-17T05:00:00Z","v":627351,"vw":34.451842},{"c":34.65,"h":34.9465,"l":34.39,"n":3053,"o":34.53,"t":"2026-02-18T05:00:00Z","v":797209,"vw":34.725262},{"c":34.63,"h":34.64,"l":34.36,"n":1965,"o":34.48,"t":"2026-02-19T05:00:00Z","v":462141,"vw":34.504175},{"c":34.88,"h":35.02,"l":34.49,"n":4327,"o":34.54,"t":"2026-02-20T05:00:00Z","v":817827,"vw":34.690473},{"c":34.13,"h":34.803,"l":33.945,"n":3864,"o":34.72,"t":"2026-02-23T05:00:00Z","v":750887,"vw":34.142738},{"c":34.42,"h":34.5,"l":34.16,"n":1754,"o":34.16,"t":"2026-02-24T05:00:00Z","v":430876,"vw":34.372239},{"c":34.57,"h":34.6,"l":34.19,"n":2025,"o":34.6,"t":"2026-02-25T05:00:00Z","v":492869,"vw":34.448395},{"c":34.77,"h":34.87,"l":34.3874,"n":3542,"o":34.6,"t":"2026-02-26T05:00:00Z","v":594735,"vw":34.55857},{"c":34.41,"h":34.4299,"l":34.085,"n":2898,"o":34.33,"t":"2026-02-27T05:00:00Z","v":532017,"vw":34.304889},{"c":34.62,"h":34.7,"l":33.97,"n":3497,"o":34.02,"t":"2026-03-02T05:00:00Z","v":623409,"vw":34.399901},{"c":34.19,"h":34.35,"l":33.375,"n":3996,"o":33.83,"t":"2026-03-03T05:00:00Z","v":753829,"vw":33.956637},{"c":34.37,"h":34.465,"l":34.03,"n":3709,"o":34.38,"t":"2026-03-04T05:00:00Z","v":652586,"vw":34.310066},{"c":33.77,"h":34.295,"l":33.52,"n":5612,"o":34.05,"t":"2026-03-05T05:00:00Z","v":1020561,"vw":33.791443},{"c":32.94,"h":33.17,"l":32.805,"n":3177,"o":33.17,"t":"2026-03-06T05:00:00Z","v":659399,"vw":32.922528},{"c":33.09,"h":33.17,"l":31.96,"n":7086,"o":32.53,"t":"2026-03-09T04:00:00Z","v":1537778,"vw":32.464855},{"c":32.93,"h":33.5001,"l":32.85,"n":3596,"o":33.01,"t":"2026-03-10T04:00:00Z","v":543244,"vw":33.217713},{"c":32.8,"h":32.9251,"l":32.55,"n":3897,"o":32.79,"t":"2026-03-11T04:00:00Z","v":803487,"vw":32.673648},{"c":32.13,"h":32.48,"l":32.09,"n":4871,"o":32.39,"t":"2026-03-12T04:00:00Z","v":772918,"vw":32.316883},{"c":32.01,"h":32.4799,"l":31.92,"n":3783,"o":32.32,"t":"2026-03-13T04:00:00Z","v":654465,"vw":32.081899},{"c":32.25,"h":32.575,"l":32.25,"n":2013,"o":32.4,"t":"2026-03-16T04:00:00Z","v":487748,"vw":32.356246},{"c":32.57,"h":32.7685,"l":32.47,"n":2506,"o":32.47,"t":"2026-03-17T04:00:00Z","v":769099,"vw":32.574741},{"c":32.2,"h":32.57,"l":32.19,"n":2376,"o":32.42,"t":"2026-03-18T04:00:00Z","v":480782,"vw":32.41192},{"c":32.33,"h":32.58,"l":31.8067,"n":4997,"o":31.85,"t":"2026-03-19T04:00:00Z","v":994820,"vw":32.130126},{"c":31.65,"h":32.32,"l":31.43,"n":6302,"o":32.23,"t":"2026-03-20T04:00:00Z","v":1374733,"vw":31.836751},{"c":32.29,"h":32.8,"l":32.0445,"n":4534,"o":32.23,"t":"2026-03-23T04:00:00Z","v":904324,"vw":32.429407},{"c":32.6,"h":32.8,"l":32.05,"n":3293,"o":32.05,"t":"2026-03-24T04:00:00Z","v":663150,"vw":32.554985},{"c":32.79,"h":32.98,"l":32.42,"n":2751,"o":32.86,"t":"2026-03-25T04:00:00Z","v":584500,"vw":32.707222},{"c":32.34,"h":32.835,"l":32.295,"n":3588,"o":32.44,"t":"2026-03-26T04:00:00Z","v":770067,"vw":32.498024},{"c":31.85,"h":32.23,"l":31.755,"n":2845,"o":32.15,"t":"2026-03-27T04:00:00Z","v":848781,"vw":32.010072},{"c":31.61,"h":32.14,"l":31.5,"n":4020,"o":32.14,"t":"2026-03-30T04:00:00Z","v":958417,"vw":31.784581},{"c":32.43,"h":32.65,"l":31.84,"n":4276,"o":32.04,"t":"2026-03-31T04:00:00Z","v":1009470,"vw":32.191617},{"c":32.63,"h":32.91,"l":32.59,"n":3790,"o":32.62,"t":"2026-04-01T04:00:00Z","v":963697,"vw":32.765556},{"c":32.78,"h":32.98,"l":32.1,"n":4525,"o":32.16,"t":"2026-04-02T04:00:00Z","v":941781,"vw":32.601201},{"c":32.95,"h":32.9734,"l":32.57,"n":3591,"o":32.74,"t":"2026-04-06T04:00:00Z","v":964237,"vw":32.830232},{"c":32.97,"h":33.08,"l":32.69,"n":4447,"o":32.81,"t":"2026-04-07T04:00:00Z","v":966231,"vw":32.879798},{"c":33.94,"h":34.12,"l":33.74,"n":2962,"o":33.89,"t":"2026-04-08T04:00:00Z","v":703881,"vw":33.948124},{"c":34.08,"h":34.1909,"l":33.75,"n":2616,"o":33.75,"t":"2026-04-09T04:00:00Z","v":543727,"vw":34.006261},{"c":33.98,"h":34.17,"l":33.8911,"n":2281,"o":34.14,"t":"2026-04-10T04:00:00Z","v":428001,"vw":34.002055},{"c":34.37,"h":34.37,"l":33.8167,"n":2478,"o":33.87,"t":"2026-04-13T04:00:00Z","v":834298,"vw":34.107415},{"c":34.56,"h":34.655,"l":34.34,"n":3197,"o":34.5,"t":"2026-04-14T04:00:00Z","v":719936,"vw":34.538534},{"c":34.54,"h":34.585,"l":34.39,"n":2758,"o":34.52,"t":"2026-04-15T04:00:00Z","v":727406,"vw":34.490142},{"c":34.69,"h":34.79,"l":34.54,"n":2579,"o":34.56,"t":"2026-04-16T04:00:00Z","v":628791,"vw":34.668633},{"c":35.42,"h":35.69,"l":35.05,"n":3696,"o":35.05,"t":"2026-04-17T04:00:00Z","v":907652,"vw":35.468728},{"c":35.65,"h":35.6999,"l":35.29,"n":3163,"o":35.29,"t":"2026-04-20T04:00:00Z","v":640730,"vw":35.557544},{"c":35.33,"h":35.97,"l":35.23,"n":3116,"o":35.76,"t":"2026-04-21T04:00:00Z","v":1014892,"vw":35.524442},{"c":35.36,"h":35.62,"l":35.23,"n":2897,"o":35.62,"t":"2026-04-22T04:00:00Z","v":630918,"vw":35.39626},{"c":35.33,"h":35.506,"l":34.9,"n":3348,"o":35.34,"t":"2026-04-23T04:00:00Z","v":653150,"vw":35.340841},{"c":35.5,"h":35.6,"l":35.21,"n":1993,"o":35.42,"t":"2026-04-24T04:00:00Z","v":400722,"vw":35.471043},{"c":35.56,"h":35.75,"l":35.45,"n":2833,"o":35.54,"t":"2026-04-27T04:00:00Z","v":626639,"vw":35.567655},{"c":35.36,"h":35.69,"l":35.26,"n":2145,"o":35.53,"t":"2026-04-28T04:00:00Z","v":550514,"vw":35.371451},{"c":35.05,"h":35.4,"l":34.91,"n":2641,"o":35.36,"t":"2026-04-29T04:00:00Z","v":641136,"vw":35.104796},{"c":35.61,"h":35.665,"l":35.04,"n":2547,"o":35.1,"t":"2026-04-30T04:00:00Z","v":675398,"vw":35.413428},{"c":35.72,"h":35.78,"l":35.53,"n":2710,"o":35.73,"t":"2026-05-01T04:00:00Z","v":795823,"vw":35.688328},{"c":35.32,"h":35.73,"l":35.16,"n":2501,"o":35.62,"t":"2026-05-04T04:00:00Z","v":642782,"vw":35.347282},{"c":35.83,"h":35.91,"l":35.43,"n":2792,"o":35.49,"t":"2026-05-05T04:00:00Z","v":510730,"vw":35.757412},{"c":36.17,"h":36.26,"l":35.97,"n":2394,"o":36.13,"t":"2026-05-06T04:00:00Z","v":1081053,"vw":36.098377},{"c":35.83,"h":36.32,"l":35.77,"n":2475,"o":36.32,"t":"2026-05-07T04:00:00Z","v":481969,"vw":35.979315},{"c":36.02,"h":36.13,"l":35.82,"n":2774,"o":35.97,"t":"2026-05-08T04:00:00Z","v":775827,"vw":35.99177},{"c":35.82,"h":36.1998,"l":35.785,"n":2653,"o":36.13,"t":"2026-05-11T04:00:00Z","v":702331,"vw":35.924029},{"c":35.42,"h":35.73,"l":35.0799,"n":6114,"o":35.73,"t":"2026-05-12T04:00:00Z","v":39922769,"vw":35.156327},{"c":35.29,"h":35.48,"l":35.155,"n":2111,"o":35.47,"t":"2026-05-13T04:00:00Z","v":459441,"vw":35.262933},{"c":35.44,"h":35.67,"l":35.36,"n":2306,"o":35.46,"t":"2026-05-14T04:00:00Z","v":550611,"vw":35.540811},{"c":34.89,"h":35.1783,"l":34.825,"n":2947,"o":35.11,"t":"2026-05-15T04:00:00Z","v":567462,"vw":34.935898},{"c":34.96,"h":35.2,"l":34.8551,"n":2421,"o":35.01,"t":"2026-05-18T04:00:00Z","v":502028,"vw":34.968256},{"c":34.61,"h":34.8499,"l":34.475,"n":2468,"o":34.78,"t":"2026-05-19T04:00:00Z","v":527620,"vw":34.677763},{"c":35.27,"h":35.29,"l":34.52,"n":2616,"o":34.72,"t":"2026-05-20T04:00:00Z","v":601946,"vw":35.00345},{"c":35.43,"h":35.555,"l":34.83,"n":2655,"o":35.08,"t":"2026-05-21T04:00:00Z","v":590364,"vw":35.155958},{"c":35.7,"h":35.77,"l":35.465,"n":2772,"o":35.63,"t":"2026-05-22T04:00:00Z","v":522253,"vw":35.6269},{"c":36.22,"h":36.25,"l":35.93,"n":2893,"o":35.98,"t":"2026-05-26T04:00:00Z","v":1100793,"vw":36.126905},{"c":36.28,"h":36.51,"l":36.23,"n":2211,"o":36.36,"t":"2026-05-27T04:00:00Z","v":837229,"vw":36.312321},{"c":36.34,"h":36.4476,"l":36.04,"n":2090,"o":36.17,"t":"2026-05-28T04:00:00Z","v":390754,"vw":36.323847},{"c":36.11,"h":36.3412,"l":36.075,"n":1812,"o":36.27,"t":"2026-05-29T04:00:00Z","v":459358,"vw":36.212789},{"c":36.12,"h":36.19,"l":35.74,"n":2490,"o":35.92,"t":"2026-06-01T04:00:00Z","v":599035,"vw":35.990699},{"c":36.5,"h":36.53,"l":36.1279,"n":2594,"o":36.13,"t":"2026-06-02T04:00:00Z","v":594718,"vw":36.443748},{"c":36.13,"h":36.37,"l":36.08,"n":3148,"o":36.35,"t":"2026-06-03T04:00:00Z","v":648329,"vw":36.169497},{"c":36.49,"h":36.53,"l":36.155,"n":1679,"o":36.19,"t":"2026-06-04T04:00:00Z","v":397955,"vw":36.401707},{"c":35.75,"h":36.3799,"l":35.63,"n":2190,"o":36.27,"t":"2026-06-05T04:00:00Z","v":483600,"vw":35.986895},{"c":35.98,"h":36.2601,"l":35.94,"n":2217,"o":36.04,"t":"2026-06-08T04:00:00Z","v":423373,"vw":36.092393},{"c":36.27,"h":36.79,"l":35.54,"n":3597,"o":36.29,"t":"2026-06-09T04:00:00Z","v":986886,"vw":35.821216},{"c":35.97,"h":36.64,"l":35.96,"n":2398,"o":36.2,"t":"2026-06-10T04:00:00Z","v":612681,"vw":36.269609},{"c":36.86,"h":36.8879,"l":36.09,"n":3618,"o":36.27,"t":"2026-06-11T04:00:00Z","v":755026,"vw":36.401664},{"c":37.21,"h":37.425,"l":36.885,"n":3510,"o":37,"t":"2026-06-12T04:00:00Z","v":787702,"vw":37.224467},{"c":37.23,"h":37.76,"l":37.1542,"n":2562,"o":37.57,"t":"2026-06-15T04:00:00Z","v":496150,"vw":37.352489},{"c":37.01,"h":37.52,"l":36.945,"n":2384,"o":37.33,"t":"2026-06-16T04:00:00Z","v":508057,"vw":37.172897},{"c":36.44,"h":37.24,"l":36.365,"n":3751,"o":37,"t":"2026-06-17T04:00:00Z","v":541650,"vw":36.942801},{"c":36.98,"h":37.06,"l":36.72,"n":1958,"o":36.9,"t":"2026-06-18T04:00:00Z","v":345589,"vw":36.946807},{"c":36.98,"h":37.1499,"l":36.92,"n":2240,"o":37.03,"t":"2026-06-22T04:00:00Z","v":385071,"vw":37.035887},{"c":36.81,"h":37.01,"l":36.57,"n":1841,"o":36.58,"t":"2026-06-23T04:00:00Z","v":441908,"vw":36.870662},{"c":37.1,"h":37.32,"l":36.79,"n":2314,"o":36.79,"t":"2026-06-24T04:00:00Z","v":716534,"vw":37.16132},{"c":37.46,"h":37.7,"l":37.245,"n":2203,"o":37.36,"t":"2026-06-25T04:00:00Z","v":716189,"vw":37.489679},{"c":37.74,"h":37.79,"l":37.2133,"n":3496,"o":37.3,"t":"2026-06-26T04:00:00Z","v":732958,"vw":37.567922},{"c":37.82,"h":37.84,"l":37.415,"n":2976,"o":37.72,"t":"2026-06-29T04:00:00Z","v":643639,"vw":37.65308},{"c":38.06,"h":38.1451,"l":37.69,"n":2585,"o":37.84,"t":"2026-06-30T04:00:00Z","v":602260,"vw":38.001708},{"c":37.92,"h":38.295,"l":37.8369,"n":2294,"o":37.93,"t":"2026-07-01T04:00:00Z","v":606527,"vw":38.184359},{"c":37.62,"h":38.24,"l":37.3326,"n":2514,"o":38.08,"t":"2026-07-02T04:00:00Z","v":382319,"vw":37.632517},{"c":37.68,"h":37.86,"l":37.66,"n":2092,"o":37.66,"t":"2026-07-06T04:00:00Z","v":341007,"vw":37.754377},{"c":37.275,"h":37.75,"l":37.215,"n":2256,"o":37.61,"t":"2026-07-07T04:00:00Z","v":441357,"vw":37.399865},{"c":36.887,"h":37.13,"l":36.63,"n":2163,"o":37.13,"t":"2026-07-08T04:00:00Z","v":377250,"vw":36.846039},{"c":37.36,"h":37.505,"l":37.08,"n":1617,"o":37.12,"t":"2026-07-09T04:00:00Z","v":297103,"vw":37.367791},{"c":37.427,"h":37.51,"l":37.195,"n":2695,"o":37.39,"t":"2026-07-10T04:00:00Z","v":494894,"vw":37.403058},{"c":37.32,"h":37.61,"l":37.23,"n":2309,"o":37.41,"t":"2026-07-13T04:00:00Z","v":416418,"vw":37.357797},{"c":37.41,"h":37.64,"l":37.295,"n":2514,"o":37.56,"t":"2026-07-14T04:00:00Z","v":519765,"vw":37.408836},{"c":37.56,"h":37.795,"l":37.455,"n":2227,"o":37.57,"t":"2026-07-15T04:00:00Z","v":357853,"vw":37.600034},{"c":37.9,"h":38.03,"l":37.47,"n":2089,"o":37.51,"t":"2026-07-16T04:00:00Z","v":380023,"vw":37.868145},{"c":37.65,"h":37.89,"l":37.485,"n":1899,"o":37.53,"t":"2026-07-17T04:00:00Z","v":323994,"vw":37.674632},{"c":37.39,"h":37.82,"l":37.39,"n":2307,"o":37.74,"t":"2026-07-20T04:00:00Z","v":399154,"vw":37.567385},{"c":37.74,"h":37.745,"l":37.4,"n":1834,"o":37.59,"t":"2026-07-21T04:00:00Z","v":355483,"vw":37.63754},{"c":37.555,"h":37.81,"l":37.515,"n":1954,"o":37.67,"t":"2026-07-22T04:00:00Z","v":339614,"vw":37.648554},{"c":37.25,"h":37.425,"l":37.06,"n":2200,"o":37.28,"t":"2026-07-23T04:00:00Z","v":349882,"vw":37.216742},{"c":37.34,"h":37.625,"l":37.205,"n":1915,"o":37.38,"t":"2026-07-24T04:00:00Z","v":379313,"vw":37.45357},{"c":37.48,"h":37.75,"l":37.28,"n":2273,"o":37.53,"t":"2026-07-27T04:00:00Z","v":781201,"vw":37.370245},{"c":37.65,"h":37.675,"l":37.4,"n":2205,"o":37.49,"t":"2026-07-28T04:00:00Z","v":357905,"vw":37.582397},{"c":37.08,"h":37.62,"l":37.04,"n":2657,"o":37.46,"t":"2026-07-29T04:00:00Z","v":426783,"vw":37.260158},{"c":37.2,"h":37.31,"l":36.78,"n":2338,"o":37.31,"t":"2026-07-30T04:00:00Z","v":297705,"vw":37.057315},{"c":37.165,"h":37.4408,"l":36.81,"n":2272,"o":37.34,"t":"2026-07-31T04:00:00Z","v":436742,"vw":37.177914},{"c":37.77,"h":37.79,"l":37.28,"n":2473,"o":37.28,"t":"2026-08-03T04:00:00Z","v":463771,"vw":37.686366},{"c":38.31,"h":38.39,"l":37.8,"n":4613,"o":37.88,"t":"2026-08-04T04:00:00Z","v":733535,"vw":38.31592},{"c":38.08,"h":38.46,"l":38.07,"n":2575,"o":38.35,"t":"2026-08-05T04:00:00Z","v":385226,"vw":38.244738},{"c":37.76,"h":38.215,"l":37.74,"n":2490,"o":38.07,"t":"2026-08-06T04:00:00Z","v":351321,"vw":37.965977},{"c":38.22,"h":38.315,"l":37.935,"n":1808,"o":38,"t":"2026-08-07T04:00:00Z","v":316132,"vw":38.213829},{"c":37.9,"h":38.18,"l":37.88,"n":2375,"o":38.16,"t":"2026-08-10T04:00:00Z","v":397377,"vw":37.974172},{"c":38,"h":38.19,"l":37.83,"n":2711,"o":37.98,"t":"2026-08-11T04:00:00Z","v":479293,"vw":38.049496},{"c":38.23,"h":38.3194,"l":37.98,"n":2525,"o":38.23,"t":"2026-08-12T04:00:00Z","v":459525,"vw":38.18532},{"c":38.44,"h":38.54,"l":38.2714,"n":3570,"o":38.4,"t":"2026-08-13T04:00:00Z","v":505727,"vw":38.4001},{"c":38.52,"h":38.59,"l":38.39,"n":3483,"o":38.45,"t":"2026-08-14T04:00:00Z","v":484459,"vw":38.497162},{"c":38.34,"h":38.44,"l":38.305,"n":2307,"o":38.44,"t":"2026-08-17T04:00:00Z","v":434031,"vw":38.351368},{"c":37.8,"h":38.26,"l":37.78,"n":2696,"o":38.22,"t":"2026-08-18T04:00:00Z","v":502993,"vw":37.963203},{"c":37.82,"h":38.12,"l":37.765,"n":1548,"o":38.07,"t":"2026-08-19T04:00:00Z","v":335443,"vw":37.935737},{"c":37.45,"h":37.685,"l":37.4423,"n":2003,"o":37.57,"t":"2026-08-20T04:00:00Z","v":412418,"vw":37.52444},{"c":37.73,"h":37.745,"l":37.48,"n":2055,"o":37.7,"t":"2026-08-21T04:00:00Z","v":377303,"vw":37.649166},{"c":37.51,"h":37.73,"l":37.425,"n":1905,"o":37.65,"t":"2026-08-24T04:00:00Z","v":424989,"vw":37.527438},{"c":37.54,"h":37.68,"l":37.375,"n":2572,"o":37.68,"t":"2026-08-25T04:00:00Z","v":1204068,"vw":37.465633},{"c":37.63,"h":37.74,"l":37.51,"n":2606,"o":37.51,"t":"2026-08-26T04:00:00Z","v":1265961,"vw":37.620074},{"c":37.62,"h":37.6796,"l":37.47,"n":3611,"o":37.63,"t":"2026-08-27T04:00:00Z","v":1675175,"vw":37.60854},{"c":37.33,"h":37.7528,"l":37.31,"n":3629,"o":37.66,"t":"2026-08-28T04:00:00Z","v":1643718,"vw":37.419839},{"c":37.07,"h":37.36,"l":36.96,"n":3673,"o":37.28,"t":"2026-08-31T04:00:00Z","v":2259847,"vw":37.019807},{"c":36.6,"h":36.965,"l":36.53,"n":4104,"o":36.84,"t":"2026-09-01T04:00:00Z","v":2000445,"vw":36.712739},{"c":36.89,"h":36.99,"l":36.6281,"n":4076,"o":36.69,"t":"2026-09-02T04:00:00Z","v":2190519,"vw":36.919917},{"c":37.03,"h":37.19,"l":36.7808,"n":3030,"o":37.12,"t":"2026-09-03T04:00:00Z","v":1366112,"vw":37.009197},{"c":37.2,"h":37.2401,"l":36.84,"n":3164,"o":36.85,"t":"2026-09-04T04:00:00Z","v":1520061,"vw":37.152916},{"c":36.91,"h":37.185,"l":36.87,"n":3511,"o":37.14,"t":"2026-09-08T04:00:00Z","v":2092715,"vw":37.008128},{"c":36.5,"h":36.8704,"l":36.455,"n":2796,"o":36.77,"t":"2026-09-09T04:00:00Z","v":2142368,"vw":36.523057},{"c":36.19,"h":36.425,"l":36.105,"n":3522,"o":36.3,"t":"2026-09-10T04:00:00Z","v":2239363,"vw":36.206225},{"c":36.42,"h":36.6,"l":36.3199,"n":3570,"o":36.53,"t":"2026-09-11T04:00:00Z","v":1949864,"vw":36.445946},{"c":36.16,"h":36.37,"l":36.1049,"n":8380,"o":36.19,"t":"2026-09-14T04:00:00Z","v":4223906,"vw":36.227386},{"c":35.98,"h":36.28,"l":35.9099,"n":5322,"o":36.17,"t":"2026-09-15T04:00:00Z","v":3703647,"vw":35.993807},{"c":35.88,"h":36.27,"l":35.54,"n":3608,"o":36.03,"t":"2026-09-16T04:00:00Z","v":1741722,"vw":36.063028},{"c":35.93,"h":36.3537,"l":35.93,"n":2479,"o":36.31,"t":"2026-09-17T04:00:00Z","v":1125147,"vw":36.070726},{"c":35.79,"h":35.9803,"l":35.645,"n":3503,"o":35.86,"t":"2026-09-18T04:00:00Z","v":1192639,"vw":35.720129},{"c":35.94,"h":36.0678,"l":35.83,"n":2411,"o":36.02,"t":"2026-09-21T04:00:00Z","v":1092395,"vw":35.959054},{"c":36.03,"h":36.275,"l":35.93,"n":3002,"o":36.18,"t":"2026-09-22T04:00:00Z","v":1574477,"vw":36.066509},{"c":35.52,"h":35.83,"l":35.5044,"n":3678,"o":35.79,"t":"2026-09-23T04:00:00Z","v":1791009,"vw":35.639676},{"c":35.42,"h":35.57,"l":35.225,"n":3901,"o":35.43,"t":"2026-09-24T04:00:00Z","v":2030051,"vw":35.368771},{"c":35.53,"h":35.68,"l":35.3301,"n":4304,"o":35.46,"t":"2026-09-25T04:00:00Z","v":2226573,"vw":35.523601},{"c":35.27,"h":35.46,"l":35.105,"n":5057,"o":35.32,"t":"2026-09-28T04:00:00Z","v":2640635,"vw":35.266361},{"c":35.19,"h":35.38,"l":34.9999,"n":5095,"o":35.27,"t":"2026-09-29T04:00:00Z","v":3261489,"vw":35.088196},{"c":35,"h":35.3,"l":35,"n":4506,"o":35.3,"t":"2026-09-30T04:00:00Z","v":2781826,"vw":35.15053},{"c":35.3,"h":35.37,"l":34.77,"n":5564,"o":34.99,"t":"2026-10-01T04:00:00Z","v":2418730,"vw":35.146307},{"c":35.66,"h":35.85,"l":35.58,"n":4239,"o":35.63,"t":"2026-10-02T04:00:00Z","v":2025773,"vw":35.707457},{"c":35.85,"h":36.02,"l":35.45,"n":4630,"o":35.7,"t":"2026-10-05T04:00:00Z","v":2386082,"vw":35.896107},{"c":35.87,"h":36.07,"l":35.815,"n":3911,"o":36,"t":"2026-10-06T04:00:00Z","v":1902234,"vw":35.922468},{"c":35.4,"h":35.61,"l":35.26,"n":4594,"o":35.56,"t":"2026-10-07T04:00:00Z","v":2827374,"vw":35.420853},{"c":35.56,"h":35.575,"l":35.1799,"n":6027,"o":35.27,"t":"2026-10-08T04:00:00Z","v":2755691,"vw":35.44041},{"c":35.62,"h":35.7101,"l":35.5,"n":4863,"o":35.64,"t":"2026-10-09T04:00:00Z","v":2444793,"vw":35.625951},{"c":35.6,"h":35.695,"l":35.535,"n":4505,"o":35.61,"t":"2026-10-12T04:00:00Z","v":2316283,"vw":35.636034},{"c":35.68,"h":35.78,"l":35.425,"n":4879,"o":35.67,"t":"2026-10-13T04:00:00Z","v":2757834,"vw":35.599384},{"c":35.16,"h":35.49,"l":34.965,"n":5316,"o":35.33,"t":"2026-10-14T04:00:00Z","v":3232160,"vw":35.090247},{"c":35.63,"h":35.645,"l":35.1401,"n":5952,"o":35.2,"t":"2026-10-15T04:00:00Z","v":2763250,"vw":35.497294},{"c":35.28,"h":35.87,"l":35.1701,"n":5414,"o":35.72,"t":"2026-10-16T04:00:00Z","v":2067168,"vw":35.345415},{"c":35.24,"h":35.45,"l":35.21,"n":3667,"o":35.34,"t":"2026-10-19T04:00:00Z","v":1512279,"vw":35.261737},{"c":35.66,"h":35.7901,"l":35.24,"n":5238,"o":35.24,"t":"2026-10-20T04:00:00Z","v":2593975,"vw":35.634375},{"c":35.74,"h":35.87,"l":35.57,"n":5137,"o":35.79,"t":"2026-10-21T04:00:00Z","v":2273883,"vw":35.762733},{"c":35.84,"h":35.85,"l":35.4799,"n":6122,"o":35.49,"t":"2026-10-22T04:00:00Z","v":3106625,"vw":35.696186}],"volatilityBars":[{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-09-21T11:00:00Z","v":124,"vw":35.67},{"c":35.89,"h":36.0678,"l":35.89,"n":95,"o":36.02,"t":"2026-09-21T13:30:00Z","v":13927,"vw":35.97501},{"c":35.895,"h":35.9,"l":35.85,"n":95,"o":35.85,"t":"2026-09-21T13:45:00Z","v":15591,"vw":35.868401},{"c":35.91,"h":35.91,"l":35.83,"n":90,"o":35.875,"t":"2026-09-21T14:00:00Z","v":9083,"vw":35.872075},{"c":35.96,"h":35.9781,"l":35.9099,"n":65,"o":35.9099,"t":"2026-09-21T14:15:00Z","v":6564,"vw":35.940523},{"c":35.9201,"h":35.97,"l":35.91,"n":67,"o":35.97,"t":"2026-09-21T14:30:00Z","v":48471,"vw":35.931239},{"c":35.91,"h":35.95,"l":35.91,"n":73,"o":35.915,"t":"2026-09-21T14:45:00Z","v":57157,"vw":35.919897},{"c":35.9699,"h":35.9699,"l":35.908,"n":81,"o":35.91,"t":"2026-09-21T15:00:00Z","v":54698,"vw":35.932741},{"c":35.965,"h":35.975,"l":35.96,"n":84,"o":35.96,"t":"2026-09-21T15:15:00Z","v":41177,"vw":35.966975},{"c":35.9601,"h":35.985,"l":35.96,"n":85,"o":35.965,"t":"2026-09-21T15:30:00Z","v":68655,"vw":35.972426},{"c":35.9681,"h":36,"l":35.9601,"n":86,"o":35.97,"t":"2026-09-21T15:45:00Z","v":49807,"vw":35.975765},{"c":36.0001,"h":36.01,"l":35.96,"n":150,"o":35.96,"t":"2026-09-21T16:00:00Z","v":106637,"vw":35.990406},{"c":35.985,"h":36.005,"l":35.975,"n":30,"o":36,"t":"2026-09-21T16:15:00Z","v":30382,"vw":35.990918},{"c":35.98,"h":36.0101,"l":35.98,"n":87,"o":35.99,"t":"2026-09-21T16:30:00Z","v":50132,"vw":35.99854},{"c":35.97,"h":35.995,"l":35.9601,"n":35,"o":35.98,"t":"2026-09-21T16:45:00Z","v":17985,"vw":35.96991},{"c":35.98,"h":35.98,"l":35.955,"n":56,"o":35.975,"t":"2026-09-21T17:00:00Z","v":12776,"vw":35.964893},{"c":35.96,"h":35.975,"l":35.9599,"n":60,"o":35.975,"t":"2026-09-21T17:15:00Z","v":29126,"vw":35.966181},{"c":35.92,"h":35.945,"l":35.905,"n":126,"o":35.94,"t":"2026-09-21T17:30:00Z","v":153598,"vw":35.917499},{"c":35.94,"h":35.94,"l":35.91,"n":59,"o":35.915,"t":"2026-09-21T17:45:00Z","v":47922,"vw":35.922745},{"c":35.97,"h":35.975,"l":35.95,"n":56,"o":35.955,"t":"2026-09-21T18:00:00Z","v":36456,"vw":35.966585},{"c":35.98,"h":35.985,"l":35.975,"n":67,"o":35.9799,"t":"2026-09-21T18:15:00Z","v":28492,"vw":35.980584},{"c":35.9738,"h":35.99,"l":35.965,"n":50,"o":35.99,"t":"2026-09-21T18:30:00Z","v":22941,"vw":35.977143},{"c":36.01,"h":36.015,"l":35.9942,"n":37,"o":35.995,"t":"2026-09-21T18:45:00Z","v":13056,"vw":36.004827},{"c":36.0101,"h":36.035,"l":36.005,"n":93,"o":36.025,"t":"2026-09-21T19:00:00Z","v":35060,"vw":36.018108},{"c":35.9801,"h":36.02,"l":35.9801,"n":72,"o":36.01,"t":"2026-09-21T19:15:00Z","v":14813,"vw":36.016313},{"c":36.005,"h":36.015,"l":35.98,"n":146,"o":35.985,"t":"2026-09-21T19:30:00Z","v":64066,"vw":35.98868},{"c":35.92,"h":36.01,"l":35.92,"n":190,"o":36.005,"t":"2026-09-21T19:45:00Z","v":55237,"vw":35.955321},{"c":35.94,"h":35.94,"l":35.94,"n":5,"o":35.94,"t":"2026-09-21T20:00:00Z","v":4925,"vw":35.94},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-09-22T11:00:00Z","v":980,"vw":36.1},{"c":35.8352,"h":35.8352,"l":35.8352,"n":1,"o":35.8352,"t":"2026-09-22T11:15:00Z","v":118,"vw":35.8352},{"c":36.19,"h":36.19,"l":36.19,"n":2,"o":36.19,"t":"2026-09-22T13:00:00Z","v":504,"vw":36.19},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-22T13:15:00Z","v":900,"vw":36.2},{"c":36.18,"h":36.255,"l":36.12,"n":255,"o":36.23,"t":"2026-09-22T13:30:00Z","v":77158,"vw":36.170804},{"c":36.19,"h":36.205,"l":36.1,"n":112,"o":36.15,"t":"2026-09-22T13:45:00Z","v":25700,"vw":36.157309},{"c":36.26,"h":36.275,"l":36.195,"n":158,"o":36.195,"t":"2026-09-22T14:00:00Z","v":38590,"vw":36.234084},{"c":36.11,"h":36.25,"l":36.105,"n":182,"o":36.25,"t":"2026-09-22T14:15:00Z","v":74832,"vw":36.131779},{"c":36.01,"h":36.12,"l":36.01,"n":150,"o":36.105,"t":"2026-09-22T14:30:00Z","v":64865,"vw":36.067081},{"c":35.9952,"h":36.01,"l":35.935,"n":94,"o":36,"t":"2026-09-22T14:45:00Z","v":41587,"vw":35.975756},{"c":36.005,"h":36.01,"l":35.975,"n":124,"o":35.98,"t":"2026-09-22T15:00:00Z","v":65068,"vw":35.99161},{"c":35.98,"h":36.01,"l":35.9701,"n":66,"o":36.01,"t":"2026-09-22T15:15:00Z","v":51274,"vw":35.988956},{"c":35.94,"h":35.975,"l":35.93,"n":82,"o":35.965,"t":"2026-09-22T15:30:00Z","v":39393,"vw":35.954708},{"c":35.995,"h":35.995,"l":35.94,"n":22,"o":35.94,"t":"2026-09-22T15:45:00Z","v":8355,"vw":35.971528},{"c":36.035,"h":36.035,"l":36.015,"n":60,"o":36.02,"t":"2026-09-22T16:00:00Z","v":37863,"vw":36.024184},{"c":36.02,"h":36.03,"l":36.005,"n":41,"o":36.015,"t":"2026-09-22T16:15:00Z","v":35923,"vw":36.018435},{"c":36.04,"h":36.05,"l":36.035,"n":65,"o":36.035,"t":"2026-09-22T16:30:00Z","v":49720,"vw":36.042617},{"c":36.065,"h":36.08,"l":36.0399,"n":137,"o":36.0399,"t":"2026-09-22T16:45:00Z","v":102730,"vw":36.05513},{"c":36.015,"h":36.07,"l":36.005,"n":91,"o":36.0699,"t":"2026-09-22T17:00:00Z","v":89335,"vw":36.03627},{"c":36.04,"h":36.04,"l":36.01,"n":76,"o":36.01,"t":"2026-09-22T17:15:00Z","v":42842,"vw":36.018764},{"c":36.06,"h":36.06,"l":36.045,"n":100,"o":36.045,"t":"2026-09-22T17:30:00Z","v":139343,"vw":36.055362},{"c":36.14,"h":36.1451,"l":36.06,"n":145,"o":36.0601,"t":"2026-09-22T17:45:00Z","v":71583,"vw":36.08855},{"c":36.1101,"h":36.17,"l":36.11,"n":111,"o":36.14,"t":"2026-09-22T18:00:00Z","v":76874,"vw":36.134341},{"c":36.085,"h":36.1101,"l":36.085,"n":63,"o":36.1101,"t":"2026-09-22T18:15:00Z","v":42319,"vw":36.101697},{"c":36.045,"h":36.095,"l":36.04,"n":100,"o":36.08,"t":"2026-09-22T18:30:00Z","v":55226,"vw":36.066428},{"c":36.055,"h":36.065,"l":36.045,"n":72,"o":36.0488,"t":"2026-09-22T18:45:00Z","v":71534,"vw":36.051854},{"c":36.065,"h":36.075,"l":36.04,"n":106,"o":36.06,"t":"2026-09-22T19:00:00Z","v":57641,"vw":36.050603},{"c":36.07,"h":36.075,"l":36.0599,"n":76,"o":36.0601,"t":"2026-09-22T19:15:00Z","v":52610,"vw":36.067083},{"c":36.115,"h":36.14,"l":36.065,"n":154,"o":36.08,"t":"2026-09-22T19:30:00Z","v":72226,"vw":36.103737},{"c":36.02,"h":36.13,"l":36.015,"n":170,"o":36.12,"t":"2026-09-22T19:45:00Z","v":78342,"vw":36.064705},{"c":36.03,"h":36.03,"l":36.03,"n":6,"o":36.03,"t":"2026-09-22T20:00:00Z","v":6178,"vw":36.03},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-22T22:45:00Z","v":150,"vw":35.75},{"c":35.955,"h":35.955,"l":35.955,"n":1,"o":35.955,"t":"2026-09-23T12:45:00Z","v":500,"vw":35.955},{"c":35.64,"h":35.83,"l":35.63,"n":164,"o":35.79,"t":"2026-09-23T13:30:00Z","v":35665,"vw":35.712823},{"c":35.58,"h":35.63,"l":35.545,"n":93,"o":35.63,"t":"2026-09-23T13:45:00Z","v":16455,"vw":35.584552},{"c":35.63,"h":35.63,"l":35.57,"n":175,"o":35.58,"t":"2026-09-23T14:00:00Z","v":30813,"vw":35.595833},{"c":35.575,"h":35.68,"l":35.565,"n":139,"o":35.64,"t":"2026-09-23T14:15:00Z","v":51382,"vw":35.591344},{"c":35.58,"h":35.655,"l":35.555,"n":266,"o":35.5899,"t":"2026-09-23T14:30:00Z","v":131372,"vw":35.602528},{"c":35.66,"h":35.6701,"l":35.555,"n":305,"o":35.575,"t":"2026-09-23T14:45:00Z","v":118432,"vw":35.617211},{"c":35.72,"h":35.73,"l":35.655,"n":130,"o":35.6601,"t":"2026-09-23T15:00:00Z","v":63444,"vw":35.676722},{"c":35.7,"h":35.755,"l":35.7,"n":141,"o":35.73,"t":"2026-09-23T15:15:00Z","v":116581,"vw":35.731911},{"c":35.715,"h":35.7258,"l":35.6801,"n":157,"o":35.69,"t":"2026-09-23T15:30:00Z","v":136882,"vw":35.701522},{"c":35.705,"h":35.725,"l":35.675,"n":131,"o":35.725,"t":"2026-09-23T15:45:00Z","v":102060,"vw":35.695935},{"c":35.71,"h":35.71,"l":35.675,"n":58,"o":35.7,"t":"2026-09-23T16:00:00Z","v":37026,"vw":35.687357},{"c":35.72,"h":35.72,"l":35.685,"n":81,"o":35.7,"t":"2026-09-23T16:15:00Z","v":74248,"vw":35.702575},{"c":35.7,"h":35.745,"l":35.7,"n":66,"o":35.73,"t":"2026-09-23T16:30:00Z","v":35647,"vw":35.721669},{"c":35.66,"h":35.7,"l":35.635,"n":124,"o":35.7,"t":"2026-09-23T16:45:00Z","v":59976,"vw":35.661228},{"c":35.605,"h":35.66,"l":35.59,"n":132,"o":35.66,"t":"2026-09-23T17:00:00Z","v":55804,"vw":35.612892},{"c":35.64,"h":35.66,"l":35.605,"n":98,"o":35.61,"t":"2026-09-23T17:15:00Z","v":46484,"vw":35.629133},{"c":35.66,"h":35.665,"l":35.585,"n":284,"o":35.635,"t":"2026-09-23T17:30:00Z","v":117736,"vw":35.612226},{"c":35.6599,"h":35.6601,"l":35.65,"n":62,"o":35.66,"t":"2026-09-23T17:45:00Z","v":44835,"vw":35.655525},{"c":35.6501,"h":35.69,"l":35.6499,"n":80,"o":35.69,"t":"2026-09-23T18:00:00Z","v":35358,"vw":35.664067},{"c":35.64,"h":35.665,"l":35.64,"n":73,"o":35.66,"t":"2026-09-23T18:15:00Z","v":29564,"vw":35.654663},{"c":35.5939,"h":35.6301,"l":35.591,"n":83,"o":35.63,"t":"2026-09-23T18:30:00Z","v":25502,"vw":35.616194},{"c":35.6,"h":35.6,"l":35.5799,"n":51,"o":35.595,"t":"2026-09-23T18:45:00Z","v":17949,"vw":35.589382},{"c":35.6,"h":35.61,"l":35.56,"n":173,"o":35.605,"t":"2026-09-23T19:00:00Z","v":238467,"vw":35.602055},{"c":35.57,"h":35.595,"l":35.555,"n":106,"o":35.595,"t":"2026-09-23T19:15:00Z","v":24390,"vw":35.568019},{"c":35.56,"h":35.58,"l":35.555,"n":146,"o":35.565,"t":"2026-09-23T19:30:00Z","v":40550,"vw":35.57013},{"c":35.52,"h":35.56,"l":35.5044,"n":226,"o":35.56,"t":"2026-09-23T19:45:00Z","v":96012,"vw":35.536487},{"c":35.52,"h":35.52,"l":35.52,"n":5,"o":35.52,"t":"2026-09-23T20:00:00Z","v":3709,"vw":35.52},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-23T21:00:00Z","v":386,"vw":35.48},{"c":35.518,"h":35.65,"l":35.518,"n":24,"o":35.65,"t":"2026-09-23T22:30:00Z","v":2700,"vw":35.616016},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-09-24T13:15:00Z","v":140,"vw":35.43},{"c":35.4,"h":35.57,"l":35.365,"n":68,"o":35.43,"t":"2026-09-24T13:30:00Z","v":9674,"vw":35.445943},{"c":35.42,"h":35.4201,"l":35.365,"n":69,"o":35.365,"t":"2026-09-24T13:45:00Z","v":8337,"vw":35.395894},{"c":35.445,"h":35.46,"l":35.4,"n":97,"o":35.42,"t":"2026-09-24T14:00:00Z","v":12518,"vw":35.425683},{"c":35.37,"h":35.43,"l":35.36,"n":54,"o":35.41,"t":"2026-09-24T14:15:00Z","v":8271,"vw":35.376924},{"c":35.335,"h":35.4182,"l":35.335,"n":105,"o":35.37,"t":"2026-09-24T14:30:00Z","v":76733,"vw":35.393246},{"c":35.31,"h":35.34,"l":35.3,"n":182,"o":35.325,"t":"2026-09-24T14:45:00Z","v":136273,"vw":35.321623},{"c":35.275,"h":35.3168,"l":35.275,"n":103,"o":35.31,"t":"2026-09-24T15:00:00Z","v":69607,"vw":35.301007},{"c":35.28,"h":35.31,"l":35.275,"n":155,"o":35.28,"t":"2026-09-24T15:15:00Z","v":103017,"vw":35.290145},{"c":35.27,"h":35.295,"l":35.255,"n":179,"o":35.28,"t":"2026-09-24T15:30:00Z","v":108780,"vw":35.277459},{"c":35.25,"h":35.275,"l":35.235,"n":147,"o":35.275,"t":"2026-09-24T15:45:00Z","v":118059,"vw":35.250038},{"c":35.27,"h":35.27,"l":35.225,"n":192,"o":35.25,"t":"2026-09-24T16:00:00Z","v":145985,"vw":35.236892},{"c":35.45,"h":35.54,"l":35.275,"n":653,"o":35.28,"t":"2026-09-24T16:15:00Z","v":258785,"vw":35.409585},{"c":35.495,"h":35.5501,"l":35.41,"n":108,"o":35.445,"t":"2026-09-24T16:30:00Z","v":105795,"vw":35.476942},{"c":35.4701,"h":35.4999,"l":35.4599,"n":101,"o":35.47,"t":"2026-09-24T16:45:00Z","v":57549,"vw":35.474373},{"c":35.4699,"h":35.48,"l":35.415,"n":129,"o":35.45,"t":"2026-09-24T17:00:00Z","v":68099,"vw":35.450181},{"c":35.41,"h":35.4699,"l":35.39,"n":89,"o":35.462,"t":"2026-09-24T17:15:00Z","v":47626,"vw":35.43643},{"c":35.3699,"h":35.4301,"l":35.3699,"n":253,"o":35.41,"t":"2026-09-24T17:30:00Z","v":307112,"vw":35.388726},{"c":35.4199,"h":35.4199,"l":35.37,"n":156,"o":35.37,"t":"2026-09-24T17:45:00Z","v":90833,"vw":35.3979},{"c":35.41,"h":35.42,"l":35.35,"n":151,"o":35.415,"t":"2026-09-24T18:00:00Z","v":64015,"vw":35.392315},{"c":35.46,"h":35.47,"l":35.41,"n":157,"o":35.42,"t":"2026-09-24T18:15:00Z","v":31746,"vw":35.443697},{"c":35.41,"h":35.46,"l":35.3761,"n":171,"o":35.45,"t":"2026-09-24T18:30:00Z","v":46802,"vw":35.413017},{"c":35.415,"h":35.435,"l":35.39,"n":57,"o":35.41,"t":"2026-09-24T18:45:00Z","v":14579,"vw":35.420352},{"c":35.39,"h":35.42,"l":35.38,"n":93,"o":35.42,"t":"2026-09-24T19:00:00Z","v":17476,"vw":35.401332},{"c":35.4,"h":35.41,"l":35.38,"n":76,"o":35.385,"t":"2026-09-24T19:15:00Z","v":20872,"vw":35.395747},{"c":35.44,"h":35.44,"l":35.4,"n":78,"o":35.4,"t":"2026-09-24T19:30:00Z","v":45152,"vw":35.42442},{"c":35.42,"h":35.455,"l":35.41,"n":179,"o":35.44,"t":"2026-09-24T19:45:00Z","v":52513,"vw":35.429175},{"c":35.42,"h":35.42,"l":35.42,"n":7,"o":35.42,"t":"2026-09-24T20:00:00Z","v":1809,"vw":35.42},{"c":35.5,"h":35.56,"l":35.43,"n":81,"o":35.46,"t":"2026-09-25T13:30:00Z","v":13981,"vw":35.478408},{"c":35.4902,"h":35.53,"l":35.45,"n":100,"o":35.48,"t":"2026-09-25T13:45:00Z","v":12848,"vw":35.489695},{"c":35.42,"h":35.49,"l":35.3301,"n":207,"o":35.48,"t":"2026-09-25T14:00:00Z","v":25927,"vw":35.383169},{"c":35.42,"h":35.47,"l":35.39,"n":156,"o":35.42,"t":"2026-09-25T14:15:00Z","v":17295,"vw":35.421735},{"c":35.41,"h":35.43,"l":35.3899,"n":198,"o":35.42,"t":"2026-09-25T14:30:00Z","v":117114,"vw":35.408518},{"c":35.425,"h":35.445,"l":35.38,"n":264,"o":35.42,"t":"2026-09-25T14:45:00Z","v":109231,"vw":35.41334},{"c":35.44,"h":35.49,"l":35.41,"n":252,"o":35.42,"t":"2026-09-25T15:00:00Z","v":98256,"vw":35.453982},{"c":35.4401,"h":35.475,"l":35.4201,"n":122,"o":35.44,"t":"2026-09-25T15:15:00Z","v":73269,"vw":35.435733},{"c":35.3901,"h":35.49,"l":35.3899,"n":295,"o":35.44,"t":"2026-09-25T15:30:00Z","v":130489,"vw":35.426658},{"c":35.5199,"h":35.5199,"l":35.375,"n":198,"o":35.385,"t":"2026-09-25T15:45:00Z","v":105673,"vw":35.421724},{"c":35.6499,"h":35.6701,"l":35.5101,"n":201,"o":35.53,"t":"2026-09-25T16:00:00Z","v":100958,"vw":35.614515},{"c":35.63,"h":35.68,"l":35.59,"n":159,"o":35.65,"t":"2026-09-25T16:15:00Z","v":87260,"vw":35.618822},{"c":35.61,"h":35.655,"l":35.58,"n":479,"o":35.6399,"t":"2026-09-25T16:30:00Z","v":253417,"vw":35.614926},{"c":35.56,"h":35.6001,"l":35.5499,"n":130,"o":35.6,"t":"2026-09-25T16:45:00Z","v":119290,"vw":35.567206},{"c":35.575,"h":35.59,"l":35.55,"n":137,"o":35.5638,"t":"2026-09-25T17:00:00Z","v":134678,"vw":35.57533},{"c":35.56,"h":35.5899,"l":35.5401,"n":110,"o":35.58,"t":"2026-09-25T17:15:00Z","v":126590,"vw":35.56307},{"c":35.539,"h":35.555,"l":35.5001,"n":130,"o":35.555,"t":"2026-09-25T17:30:00Z","v":113083,"vw":35.531827},{"c":35.5401,"h":35.5499,"l":35.5199,"n":193,"o":35.5399,"t":"2026-09-25T17:45:00Z","v":238445,"vw":35.533936},{"c":35.5424,"h":35.5424,"l":35.5199,"n":70,"o":35.535,"t":"2026-09-25T18:00:00Z","v":60519,"vw":35.528649},{"c":35.54,"h":35.5501,"l":35.53,"n":90,"o":35.545,"t":"2026-09-25T18:15:00Z","v":68706,"vw":35.541367},{"c":35.53,"h":35.5593,"l":35.52,"n":83,"o":35.545,"t":"2026-09-25T18:30:00Z","v":88698,"vw":35.531129},{"c":35.5401,"h":35.55,"l":35.53,"n":57,"o":35.535,"t":"2026-09-25T18:45:00Z","v":16336,"vw":35.537679},{"c":35.57,"h":35.57,"l":35.52,"n":89,"o":35.545,"t":"2026-09-25T19:00:00Z","v":14189,"vw":35.541977},{"c":35.535,"h":35.58,"l":35.5301,"n":86,"o":35.575,"t":"2026-09-25T19:15:00Z","v":14126,"vw":35.553597},{"c":35.59,"h":35.59,"l":35.5262,"n":84,"o":35.53,"t":"2026-09-25T19:30:00Z","v":22369,"vw":35.564023},{"c":35.54,"h":35.625,"l":35.54,"n":234,"o":35.59,"t":"2026-09-25T19:45:00Z","v":59216,"vw":35.575152},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-09-25T20:00:00Z","v":2672,"vw":35.53},{"c":35.295,"h":35.46,"l":35.19,"n":86,"o":35.32,"t":"2026-09-28T13:30:00Z","v":17205,"vw":35.301147},{"c":35.29,"h":35.33,"l":35.27,"n":200,"o":35.28,"t":"2026-09-28T13:45:00Z","v":27837,"vw":35.299634},{"c":35.37,"h":35.42,"l":35.29,"n":301,"o":35.29,"t":"2026-09-28T14:00:00Z","v":129060,"vw":35.328362},{"c":35.39,"h":35.39,"l":35.35,"n":72,"o":35.38,"t":"2026-09-28T14:15:00Z","v":10297,"vw":35.37271},{"c":35.295,"h":35.39,"l":35.2901,"n":174,"o":35.39,"t":"2026-09-28T14:30:00Z","v":156332,"vw":35.339283},{"c":35.21,"h":35.29,"l":35.205,"n":204,"o":35.2801,"t":"2026-09-28T14:45:00Z","v":154986,"vw":35.240207},{"c":35.15,"h":35.2101,"l":35.15,"n":193,"o":35.21,"t":"2026-09-28T15:00:00Z","v":173521,"vw":35.184132},{"c":35.145,"h":35.17,"l":35.13,"n":167,"o":35.1599,"t":"2026-09-28T15:15:00Z","v":134077,"vw":35.146834},{"c":35.145,"h":35.1899,"l":35.1399,"n":109,"o":35.155,"t":"2026-09-28T15:30:00Z","v":130703,"vw":35.155186},{"c":35.1201,"h":35.1401,"l":35.105,"n":145,"o":35.14,"t":"2026-09-28T15:45:00Z","v":108287,"vw":35.124256},{"c":35.16,"h":35.1799,"l":35.1201,"n":154,"o":35.13,"t":"2026-09-28T16:00:00Z","v":117436,"vw":35.156611},{"c":35.39,"h":35.425,"l":35.1599,"n":387,"o":35.17,"t":"2026-09-28T16:15:00Z","v":163235,"vw":35.276426},{"c":35.2499,"h":35.39,"l":35.23,"n":204,"o":35.39,"t":"2026-09-28T16:30:00Z","v":145970,"vw":35.294379},{"c":35.245,"h":35.28,"l":35.1924,"n":215,"o":35.26,"t":"2026-09-28T16:45:00Z","v":98576,"vw":35.24372},{"c":35.39,"h":35.46,"l":35.235,"n":651,"o":35.24,"t":"2026-09-28T17:00:00Z","v":282543,"vw":35.345392},{"c":35.2999,"h":35.39,"l":35.295,"n":272,"o":35.39,"t":"2026-09-28T17:15:00Z","v":131932,"vw":35.336844},{"c":35.305,"h":35.3199,"l":35.2699,"n":167,"o":35.3,"t":"2026-09-28T17:30:00Z","v":217829,"vw":35.294965},{"c":35.31,"h":35.3184,"l":35.2999,"n":98,"o":35.305,"t":"2026-09-28T17:45:00Z","v":179110,"vw":35.308726},{"c":35.32,"h":35.3396,"l":35.3001,"n":133,"o":35.32,"t":"2026-09-28T18:00:00Z","v":68792,"vw":35.31449},{"c":35.32,"h":35.34,"l":35.315,"n":45,"o":35.34,"t":"2026-09-28T18:15:00Z","v":4572,"vw":35.323058},{"c":35.3299,"h":35.34,"l":35.31,"n":87,"o":35.315,"t":"2026-09-28T18:30:00Z","v":24090,"vw":35.323377},{"c":35.311,"h":35.33,"l":35.3,"n":95,"o":35.3199,"t":"2026-09-28T18:45:00Z","v":17066,"vw":35.318053},{"c":35.25,"h":35.32,"l":35.25,"n":116,"o":35.32,"t":"2026-09-28T19:00:00Z","v":17006,"vw":35.285348},{"c":35.29,"h":35.295,"l":35.24,"n":120,"o":35.24,"t":"2026-09-28T19:15:00Z","v":24883,"vw":35.268015},{"c":35.29,"h":35.31,"l":35.285,"n":133,"o":35.29,"t":"2026-09-28T19:30:00Z","v":33661,"vw":35.296227},{"c":35.27,"h":35.29,"l":35.24,"n":366,"o":35.27,"t":"2026-09-28T19:45:00Z","v":69280,"vw":35.268035},{"c":35.27,"h":35.27,"l":35.27,"n":5,"o":35.27,"t":"2026-09-28T20:00:00Z","v":176,"vw":35.27},{"c":35.1037,"h":35.1037,"l":35.1037,"n":1,"o":35.1037,"t":"2026-09-28T20:30:00Z","v":250,"vw":35.1037},{"c":35.34,"h":35.38,"l":35.225,"n":163,"o":35.27,"t":"2026-09-29T13:30:00Z","v":23528,"vw":35.277776},{"c":35.26,"h":35.35,"l":35.26,"n":163,"o":35.35,"t":"2026-09-29T13:45:00Z","v":12798,"vw":35.297903},{"c":35.29,"h":35.31,"l":35.24,"n":194,"o":35.26,"t":"2026-09-29T14:00:00Z","v":14108,"vw":35.282705},{"c":35.215,"h":35.3,"l":35.2099,"n":169,"o":35.29,"t":"2026-09-29T14:15:00Z","v":88179,"vw":35.238513},{"c":35.1762,"h":35.23,"l":35.15,"n":221,"o":35.22,"t":"2026-09-29T14:30:00Z","v":192824,"vw":35.178798},{"c":35.16,"h":35.2,"l":35.155,"n":204,"o":35.19,"t":"2026-09-29T14:45:00Z","v":141322,"vw":35.174126},{"c":35.0999,"h":35.16,"l":35.085,"n":196,"o":35.1599,"t":"2026-09-29T15:00:00Z","v":160218,"vw":35.123113},{"c":35.075,"h":35.1124,"l":35.065,"n":119,"o":35.1,"t":"2026-09-29T15:15:00Z","v":88221,"vw":35.085161},{"c":35.07,"h":35.115,"l":35.0699,"n":198,"o":35.08,"t":"2026-09-29T15:30:00Z","v":136249,"vw":35.094264},{"c":35.06,"h":35.14,"l":35.045,"n":368,"o":35.09,"t":"2026-09-29T15:45:00Z","v":178627,"vw":35.076699},{"c":35.065,"h":35.09,"l":35.04,"n":192,"o":35.06,"t":"2026-09-29T16:00:00Z","v":161259,"vw":35.056935},{"c":35.07,"h":35.1,"l":35.045,"n":320,"o":35.06,"t":"2026-09-29T16:15:00Z","v":179408,"vw":35.068101},{"c":35.025,"h":35.075,"l":35.025,"n":196,"o":35.0651,"t":"2026-09-29T16:30:00Z","v":149714,"vw":35.058114},{"c":35.02,"h":35.0301,"l":35.005,"n":199,"o":35.025,"t":"2026-09-29T16:45:00Z","v":123025,"vw":35.020321},{"c":35.02,"h":35.0297,"l":34.9999,"n":103,"o":35.02,"t":"2026-09-29T17:00:00Z","v":76000,"vw":35.008217},{"c":35.0199,"h":35.0301,"l":35.005,"n":135,"o":35.0201,"t":"2026-09-29T17:15:00Z","v":188211,"vw":35.018782},{"c":35.0399,"h":35.0399,"l":35.015,"n":270,"o":35.02,"t":"2026-09-29T17:30:00Z","v":456018,"vw":35.031372},{"c":35.02,"h":35.0699,"l":35.015,"n":189,"o":35.05,"t":"2026-09-29T17:45:00Z","v":118887,"vw":35.046898},{"c":35.05,"h":35.105,"l":35.02,"n":322,"o":35.02,"t":"2026-09-29T18:00:00Z","v":110864,"vw":35.061808},{"c":35.075,"h":35.1,"l":35.06,"n":151,"o":35.06,"t":"2026-09-29T18:15:00Z","v":100903,"vw":35.077763},{"c":35.12,"h":35.16,"l":35.06,"n":223,"o":35.07,"t":"2026-09-29T18:30:00Z","v":127896,"vw":35.092959},{"c":35.11,"h":35.125,"l":35.0801,"n":116,"o":35.12,"t":"2026-09-29T18:45:00Z","v":77772,"vw":35.101903},{"c":35.12,"h":35.13,"l":35.11,"n":158,"o":35.12,"t":"2026-09-29T19:00:00Z","v":84590,"vw":35.119679},{"c":35.13,"h":35.1451,"l":35.1059,"n":129,"o":35.115,"t":"2026-09-29T19:15:00Z","v":71717,"vw":35.128096},{"c":35.15,"h":35.17,"l":35.125,"n":122,"o":35.14,"t":"2026-09-29T19:30:00Z","v":94226,"vw":35.145987},{"c":35.18,"h":35.18,"l":35.145,"n":187,"o":35.15,"t":"2026-09-29T19:45:00Z","v":102508,"vw":35.160669},{"c":35.19,"h":35.19,"l":35.19,"n":6,"o":35.19,"t":"2026-09-29T20:00:00Z","v":1296,"vw":35.19},{"c":35.23,"h":35.3,"l":35.19,"n":231,"o":35.3,"t":"2026-09-30T13:30:00Z","v":48746,"vw":35.240931},{"c":35.17,"h":35.24,"l":35.17,"n":191,"o":35.22,"t":"2026-09-30T13:45:00Z","v":39615,"vw":35.194558},{"c":35.23,"h":35.24,"l":35.14,"n":211,"o":35.18,"t":"2026-09-30T14:00:00Z","v":36686,"vw":35.181325},{"c":35.13,"h":35.25,"l":35.12,"n":187,"o":35.23,"t":"2026-09-30T14:15:00Z","v":52041,"vw":35.183574},{"c":35.18,"h":35.2001,"l":35.125,"n":263,"o":35.125,"t":"2026-09-30T14:30:00Z","v":154137,"vw":35.162543},{"c":35.24,"h":35.255,"l":35.175,"n":178,"o":35.18,"t":"2026-09-30T14:45:00Z","v":102176,"vw":35.229629},{"c":35.22,"h":35.245,"l":35.1999,"n":241,"o":35.22,"t":"2026-09-30T15:00:00Z","v":185976,"vw":35.221005},{"c":35.2,"h":35.26,"l":35.165,"n":164,"o":35.22,"t":"2026-09-30T15:15:00Z","v":122559,"vw":35.206017},{"c":35.13,"h":35.2199,"l":35.13,"n":140,"o":35.2,"t":"2026-09-30T15:30:00Z","v":82694,"vw":35.186814},{"c":35.1499,"h":35.17,"l":35.125,"n":93,"o":35.1301,"t":"2026-09-30T15:45:00Z","v":91622,"vw":35.137077},{"c":35.1699,"h":35.195,"l":35.1421,"n":190,"o":35.15,"t":"2026-09-30T16:00:00Z","v":93682,"vw":35.171089},{"c":35.185,"h":35.1881,"l":35.15,"n":87,"o":35.17,"t":"2026-09-30T16:15:00Z","v":124118,"vw":35.169506},{"c":35.195,"h":35.195,"l":35.165,"n":97,"o":35.18,"t":"2026-09-30T16:30:00Z","v":111465,"vw":35.180852},{"c":35.165,"h":35.19,"l":35.145,"n":136,"o":35.19,"t":"2026-09-30T16:45:00Z","v":88405,"vw":35.158742},{"c":35.1401,"h":35.1701,"l":35.14,"n":131,"o":35.16,"t":"2026-09-30T17:00:00Z","v":136433,"vw":35.157414},{"c":35.115,"h":35.14,"l":35.075,"n":163,"o":35.14,"t":"2026-09-30T17:15:00Z","v":147279,"vw":35.112076},{"c":35.1368,"h":35.14,"l":35.085,"n":153,"o":35.1101,"t":"2026-09-30T17:30:00Z","v":118365,"vw":35.115187},{"c":35.13,"h":35.1401,"l":35.11,"n":216,"o":35.13,"t":"2026-09-30T17:45:00Z","v":238592,"vw":35.125601},{"c":35.1301,"h":35.16,"l":35.125,"n":130,"o":35.14,"t":"2026-09-30T18:00:00Z","v":111642,"vw":35.141882},{"c":35.12,"h":35.15,"l":35.095,"n":81,"o":35.13,"t":"2026-09-30T18:15:00Z","v":72196,"vw":35.125599},{"c":35.125,"h":35.13,"l":35.095,"n":137,"o":35.12,"t":"2026-09-30T18:30:00Z","v":115718,"vw":35.114382},{"c":35.13,"h":35.13,"l":35.09,"n":106,"o":35.12,"t":"2026-09-30T18:45:00Z","v":78321,"vw":35.107026},{"c":35.115,"h":35.13,"l":35.105,"n":146,"o":35.13,"t":"2026-09-30T19:00:00Z","v":89825,"vw":35.118578},{"c":35.1,"h":35.13,"l":35.0999,"n":131,"o":35.12,"t":"2026-09-30T19:15:00Z","v":63447,"vw":35.113887},{"c":35.11,"h":35.145,"l":35.0901,"n":223,"o":35.1,"t":"2026-09-30T19:30:00Z","v":90335,"vw":35.116357},{"c":35.01,"h":35.12,"l":35.005,"n":368,"o":35.12,"t":"2026-09-30T19:45:00Z","v":180415,"vw":35.069061},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-30T20:00:00Z","v":3632,"vw":35},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-30T23:30:00Z","v":301,"vw":35},{"c":34.87,"h":35.07,"l":34.865,"n":132,"o":34.99,"t":"2026-10-01T13:30:00Z","v":29076,"vw":34.97171},{"c":34.8866,"h":34.97,"l":34.87,"n":127,"o":34.89,"t":"2026-10-01T13:45:00Z","v":19604,"vw":34.91048},{"c":34.87,"h":34.89,"l":34.77,"n":233,"o":34.86,"t":"2026-10-01T14:00:00Z","v":24615,"vw":34.838079},{"c":34.88,"h":34.94,"l":34.87,"n":161,"o":34.9,"t":"2026-10-01T14:15:00Z","v":12440,"vw":34.894814},{"c":34.93,"h":34.955,"l":34.8799,"n":208,"o":34.9,"t":"2026-10-01T14:30:00Z","v":73805,"vw":34.927245},{"c":34.9,"h":34.965,"l":34.85,"n":268,"o":34.93,"t":"2026-10-01T14:45:00Z","v":109524,"vw":34.902653},{"c":34.9,"h":34.9001,"l":34.84,"n":279,"o":34.9,"t":"2026-10-01T15:00:00Z","v":122162,"vw":34.876906},{"c":34.9,"h":34.935,"l":34.8801,"n":245,"o":34.895,"t":"2026-10-01T15:15:00Z","v":110706,"vw":34.910676},{"c":34.95,"h":34.98,"l":34.855,"n":186,"o":34.88,"t":"2026-10-01T15:30:00Z","v":92273,"vw":34.893243},{"c":35.04,"h":35.06,"l":34.9399,"n":214,"o":34.95,"t":"2026-10-01T15:45:00Z","v":103236,"vw":34.981732},{"c":35.09,"h":35.11,"l":35.04,"n":164,"o":35.0501,"t":"2026-10-01T16:00:00Z","v":105037,"vw":35.076679},{"c":35.15,"h":35.165,"l":35.07,"n":166,"o":35.08,"t":"2026-10-01T16:15:00Z","v":145602,"vw":35.144054},{"c":35.2099,"h":35.22,"l":35.14,"n":218,"o":35.14,"t":"2026-10-01T16:30:00Z","v":143227,"vw":35.194999},{"c":35.1699,"h":35.2101,"l":35.1499,"n":247,"o":35.2099,"t":"2026-10-01T16:45:00Z","v":202626,"vw":35.188064},{"c":35.2101,"h":35.235,"l":35.15,"n":201,"o":35.17,"t":"2026-10-01T17:00:00Z","v":148220,"vw":35.207046},{"c":35.295,"h":35.32,"l":35.195,"n":166,"o":35.215,"t":"2026-10-01T17:15:00Z","v":136866,"vw":35.266554},{"c":35.3401,"h":35.37,"l":35.285,"n":398,"o":35.29,"t":"2026-10-01T17:30:00Z","v":155489,"vw":35.324971},{"c":35.24,"h":35.34,"l":35.23,"n":524,"o":35.34,"t":"2026-10-01T17:45:00Z","v":232142,"vw":35.315607},{"c":35.235,"h":35.24,"l":35.1751,"n":175,"o":35.24,"t":"2026-10-01T18:00:00Z","v":54687,"vw":35.219001},{"c":35.28,"h":35.3,"l":35.23,"n":325,"o":35.24,"t":"2026-10-01T18:15:00Z","v":117418,"vw":35.270815},{"c":35.285,"h":35.34,"l":35.255,"n":131,"o":35.285,"t":"2026-10-01T18:30:00Z","v":44353,"vw":35.293464},{"c":35.2901,"h":35.2901,"l":35.26,"n":89,"o":35.28,"t":"2026-10-01T18:45:00Z","v":36411,"vw":35.275586},{"c":35.28,"h":35.295,"l":35.2599,"n":89,"o":35.29,"t":"2026-10-01T19:00:00Z","v":35295,"vw":35.278035},{"c":35.31,"h":35.325,"l":35.28,"n":153,"o":35.29,"t":"2026-10-01T19:15:00Z","v":58436,"vw":35.308789},{"c":35.295,"h":35.33,"l":35.2933,"n":133,"o":35.32,"t":"2026-10-01T19:30:00Z","v":54246,"vw":35.30949},{"c":35.305,"h":35.35,"l":35.29,"n":221,"o":35.29,"t":"2026-10-01T19:45:00Z","v":44889,"vw":35.320846},{"c":35.3,"h":35.3,"l":35.3,"n":9,"o":35.3,"t":"2026-10-01T20:00:00Z","v":4744,"vw":35.3},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-02T12:30:00Z","v":101,"vw":35.61},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-02T13:15:00Z","v":232,"vw":35.66},{"c":35.68,"h":35.77,"l":35.63,"n":250,"o":35.63,"t":"2026-10-02T13:30:00Z","v":66171,"vw":35.676722},{"c":35.66,"h":35.785,"l":35.63,"n":313,"o":35.72,"t":"2026-10-02T13:45:00Z","v":44764,"vw":35.701386},{"c":35.72,"h":35.74,"l":35.6,"n":260,"o":35.66,"t":"2026-10-02T14:00:00Z","v":32602,"vw":35.688475},{"c":35.75,"h":35.78,"l":35.705,"n":155,"o":35.72,"t":"2026-10-02T14:15:00Z","v":22581,"vw":35.743605},{"c":35.815,"h":35.82,"l":35.7199,"n":239,"o":35.7399,"t":"2026-10-02T14:30:00Z","v":152241,"vw":35.768362},{"c":35.79,"h":35.85,"l":35.785,"n":213,"o":35.81,"t":"2026-10-02T14:45:00Z","v":108306,"vw":35.813118},{"c":35.65,"h":35.8,"l":35.625,"n":225,"o":35.8,"t":"2026-10-02T15:00:00Z","v":152414,"vw":35.691039},{"c":35.6699,"h":35.67,"l":35.58,"n":197,"o":35.65,"t":"2026-10-02T15:15:00Z","v":123286,"vw":35.620433},{"c":35.71,"h":35.735,"l":35.67,"n":152,"o":35.68,"t":"2026-10-02T15:30:00Z","v":121185,"vw":35.714563},{"c":35.7101,"h":35.74,"l":35.7001,"n":153,"o":35.71,"t":"2026-10-02T15:45:00Z","v":95689,"vw":35.721136},{"c":35.69,"h":35.73,"l":35.66,"n":140,"o":35.72,"t":"2026-10-02T16:00:00Z","v":93351,"vw":35.694856},{"c":35.655,"h":35.71,"l":35.65,"n":110,"o":35.69,"t":"2026-10-02T16:15:00Z","v":46136,"vw":35.682255},{"c":35.6884,"h":35.6884,"l":35.65,"n":66,"o":35.66,"t":"2026-10-02T16:30:00Z","v":40178,"vw":35.665035},{"c":35.7162,"h":35.72,"l":35.6799,"n":68,"o":35.68,"t":"2026-10-02T16:45:00Z","v":43677,"vw":35.697339},{"c":35.72,"h":35.76,"l":35.705,"n":172,"o":35.72,"t":"2026-10-02T17:00:00Z","v":80210,"vw":35.725348},{"c":35.67,"h":35.74,"l":35.665,"n":71,"o":35.72,"t":"2026-10-02T17:15:00Z","v":66994,"vw":35.69945},{"c":35.715,"h":35.72,"l":35.67,"n":165,"o":35.67,"t":"2026-10-02T17:30:00Z","v":170910,"vw":35.70589},{"c":35.7199,"h":35.74,"l":35.69,"n":259,"o":35.72,"t":"2026-10-02T17:45:00Z","v":118342,"vw":35.716028},{"c":35.7101,"h":35.722,"l":35.69,"n":76,"o":35.722,"t":"2026-10-02T18:00:00Z","v":61939,"vw":35.701768},{"c":35.685,"h":35.71,"l":35.67,"n":56,"o":35.71,"t":"2026-10-02T18:15:00Z","v":27498,"vw":35.68373},{"c":35.7133,"h":35.715,"l":35.6751,"n":90,"o":35.68,"t":"2026-10-02T18:30:00Z","v":56000,"vw":35.693463},{"c":35.72,"h":35.725,"l":35.71,"n":95,"o":35.7124,"t":"2026-10-02T18:45:00Z","v":45009,"vw":35.718755},{"c":35.7,"h":35.725,"l":35.685,"n":96,"o":35.72,"t":"2026-10-02T19:00:00Z","v":64079,"vw":35.704478},{"c":35.695,"h":35.715,"l":35.69,"n":63,"o":35.7001,"t":"2026-10-02T19:15:00Z","v":41613,"vw":35.700018},{"c":35.7001,"h":35.72,"l":35.69,"n":160,"o":35.7,"t":"2026-10-02T19:30:00Z","v":71540,"vw":35.701507},{"c":35.65,"h":35.725,"l":35.63,"n":292,"o":35.7,"t":"2026-10-02T19:45:00Z","v":73526,"vw":35.67361},{"c":35.66,"h":35.66,"l":35.66,"n":7,"o":35.66,"t":"2026-10-02T20:00:00Z","v":3077,"vw":35.66},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-02T20:15:00Z","v":436,"vw":35.66},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-05T12:30:00Z","v":120,"vw":35.6},{"c":35.51,"h":35.779,"l":35.51,"n":299,"o":35.7,"t":"2026-10-05T13:30:00Z","v":45659,"vw":35.593958},{"c":35.56,"h":35.57,"l":35.45,"n":200,"o":35.52,"t":"2026-10-05T13:45:00Z","v":28934,"vw":35.497087},{"c":35.77,"h":35.77,"l":35.53,"n":221,"o":35.56,"t":"2026-10-05T14:00:00Z","v":30644,"vw":35.62733},{"c":35.82,"h":35.86,"l":35.78,"n":83,"o":35.78,"t":"2026-10-05T14:15:00Z","v":9595,"vw":35.821954},{"c":35.77,"h":35.8,"l":35.73,"n":96,"o":35.8,"t":"2026-10-05T14:30:00Z","v":13581,"vw":35.763875},{"c":35.76,"h":35.785,"l":35.73,"n":99,"o":35.77,"t":"2026-10-05T14:45:00Z","v":13396,"vw":35.749016},{"c":35.75,"h":35.78,"l":35.74,"n":80,"o":35.78,"t":"2026-10-05T15:00:00Z","v":14165,"vw":35.744193},{"c":35.79,"h":35.8,"l":35.7451,"n":83,"o":35.75,"t":"2026-10-05T15:15:00Z","v":15699,"vw":35.764158},{"c":35.845,"h":35.85,"l":35.795,"n":57,"o":35.795,"t":"2026-10-05T15:30:00Z","v":6080,"vw":35.822705},{"c":35.8701,"h":35.8701,"l":35.8201,"n":246,"o":35.8401,"t":"2026-10-05T15:45:00Z","v":160987,"vw":35.858209},{"c":35.8901,"h":35.895,"l":35.8499,"n":183,"o":35.86,"t":"2026-10-05T16:00:00Z","v":136809,"vw":35.865793},{"c":35.8999,"h":35.91,"l":35.8703,"n":292,"o":35.89,"t":"2026-10-05T16:15:00Z","v":136269,"vw":35.88569},{"c":35.945,"h":35.95,"l":35.9001,"n":92,"o":35.9101,"t":"2026-10-05T16:30:00Z","v":50072,"vw":35.913874},{"c":35.92,"h":35.945,"l":35.915,"n":133,"o":35.945,"t":"2026-10-05T16:45:00Z","v":99248,"vw":35.931028},{"c":35.9,"h":35.92,"l":35.8899,"n":129,"o":35.92,"t":"2026-10-05T17:00:00Z","v":99320,"vw":35.898759},{"c":35.895,"h":35.92,"l":35.885,"n":126,"o":35.8999,"t":"2026-10-05T17:15:00Z","v":117614,"vw":35.900013},{"c":35.92,"h":35.925,"l":35.8797,"n":155,"o":35.9,"t":"2026-10-05T17:30:00Z","v":196991,"vw":35.90014},{"c":35.96,"h":35.96,"l":35.92,"n":158,"o":35.93,"t":"2026-10-05T17:45:00Z","v":93558,"vw":35.935922},{"c":35.9501,"h":35.975,"l":35.9399,"n":145,"o":35.965,"t":"2026-10-05T18:00:00Z","v":121535,"vw":35.951091},{"c":35.9601,"h":35.97,"l":35.935,"n":223,"o":35.95,"t":"2026-10-05T18:15:00Z","v":157959,"vw":35.9488},{"c":35.9401,"h":35.965,"l":35.9399,"n":151,"o":35.96,"t":"2026-10-05T18:30:00Z","v":131962,"vw":35.953005},{"c":35.96,"h":35.96,"l":35.92,"n":106,"o":35.93,"t":"2026-10-05T18:45:00Z","v":115721,"vw":35.925556},{"c":36.02,"h":36.02,"l":35.955,"n":256,"o":35.955,"t":"2026-10-05T19:00:00Z","v":130752,"vw":35.969165},{"c":35.96,"h":36.0101,"l":35.96,"n":144,"o":36.0101,"t":"2026-10-05T19:15:00Z","v":108235,"vw":35.995929},{"c":35.95,"h":35.965,"l":35.92,"n":153,"o":35.965,"t":"2026-10-05T19:30:00Z","v":71691,"vw":35.936948},{"c":35.86,"h":35.946,"l":35.825,"n":551,"o":35.946,"t":"2026-10-05T19:45:00Z","v":274156,"vw":35.866536},{"c":35.85,"h":35.85,"l":35.85,"n":6,"o":35.85,"t":"2026-10-05T20:00:00Z","v":2612,"vw":35.85},{"c":35.86,"h":35.86,"l":35.85,"n":5,"o":35.85,"t":"2026-10-06T10:45:00Z","v":1003,"vw":35.855},{"c":35.95,"h":36.04,"l":35.94,"n":158,"o":36,"t":"2026-10-06T13:30:00Z","v":30507,"vw":36.004583},{"c":35.98,"h":35.99,"l":35.94,"n":137,"o":35.94,"t":"2026-10-06T13:45:00Z","v":19369,"vw":35.959753},{"c":36,"h":36.05,"l":35.98,"n":122,"o":35.98,"t":"2026-10-06T14:00:00Z","v":14838,"vw":36.019986},{"c":35.89,"h":35.99,"l":35.89,"n":111,"o":35.99,"t":"2026-10-06T14:15:00Z","v":18011,"vw":35.932772},{"c":35.935,"h":35.975,"l":35.9,"n":88,"o":35.9,"t":"2026-10-06T14:30:00Z","v":13782,"vw":35.944672},{"c":35.98,"h":35.995,"l":35.9339,"n":104,"o":35.9339,"t":"2026-10-06T14:45:00Z","v":21904,"vw":35.974097},{"c":36.0439,"h":36.0439,"l":35.99,"n":70,"o":35.99,"t":"2026-10-06T15:00:00Z","v":8901,"vw":36.012121},{"c":36.07,"h":36.07,"l":36.045,"n":63,"o":36.0576,"t":"2026-10-06T15:15:00Z","v":8674,"vw":36.05067},{"c":36.065,"h":36.065,"l":36.04,"n":61,"o":36.06,"t":"2026-10-06T15:30:00Z","v":6824,"vw":36.053571},{"c":36.02,"h":36.06,"l":36.02,"n":108,"o":36.055,"t":"2026-10-06T15:45:00Z","v":62612,"vw":36.037692},{"c":36.005,"h":36.0279,"l":35.985,"n":165,"o":36.02,"t":"2026-10-06T16:00:00Z","v":100923,"vw":36.010161},{"c":35.9701,"h":36.005,"l":35.9699,"n":255,"o":36.005,"t":"2026-10-06T16:15:00Z","v":127829,"vw":35.983052},{"c":35.985,"h":36,"l":35.97,"n":171,"o":35.975,"t":"2026-10-06T16:30:00Z","v":123127,"vw":35.986191},{"c":35.955,"h":35.995,"l":35.955,"n":107,"o":35.985,"t":"2026-10-06T16:45:00Z","v":82545,"vw":35.970741},{"c":35.9401,"h":35.9589,"l":35.925,"n":203,"o":35.9501,"t":"2026-10-06T17:00:00Z","v":147714,"vw":35.942759},{"c":35.915,"h":35.94,"l":35.8999,"n":87,"o":35.9399,"t":"2026-10-06T17:15:00Z","v":63482,"vw":35.91944},{"c":35.905,"h":35.93,"l":35.9001,"n":189,"o":35.9099,"t":"2026-10-06T17:30:00Z","v":114297,"vw":35.914696},{"c":35.895,"h":35.915,"l":35.8901,"n":178,"o":35.905,"t":"2026-10-06T17:45:00Z","v":202836,"vw":35.904478},{"c":35.895,"h":35.915,"l":35.885,"n":132,"o":35.905,"t":"2026-10-06T18:00:00Z","v":91348,"vw":35.905652},{"c":35.855,"h":35.905,"l":35.855,"n":107,"o":35.8999,"t":"2026-10-06T18:15:00Z","v":83821,"vw":35.882649},{"c":35.86,"h":35.865,"l":35.8401,"n":208,"o":35.8599,"t":"2026-10-06T18:30:00Z","v":109841,"vw":35.852836},{"c":35.88,"h":35.88,"l":35.8546,"n":107,"o":35.855,"t":"2026-10-06T18:45:00Z","v":32886,"vw":35.863526},{"c":35.875,"h":35.8883,"l":35.8701,"n":150,"o":35.8724,"t":"2026-10-06T19:00:00Z","v":98218,"vw":35.879503},{"c":35.8477,"h":35.885,"l":35.835,"n":185,"o":35.88,"t":"2026-10-06T19:15:00Z","v":80854,"vw":35.865209},{"c":35.83,"h":35.8477,"l":35.825,"n":154,"o":35.8405,"t":"2026-10-06T19:30:00Z","v":86148,"vw":35.835836},{"c":35.88,"h":35.885,"l":35.815,"n":346,"o":35.83,"t":"2026-10-06T19:45:00Z","v":146819,"vw":35.843931},{"c":35.87,"h":35.87,"l":35.87,"n":4,"o":35.87,"t":"2026-10-06T20:00:00Z","v":598,"vw":35.87},{"c":35.5047,"h":35.5047,"l":35.5047,"n":1,"o":35.5047,"t":"2026-10-06T20:15:00Z","v":108,"vw":35.5047},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-10-07T13:15:00Z","v":324,"vw":35.54},{"c":35.55,"h":35.61,"l":35.5,"n":161,"o":35.56,"t":"2026-10-07T13:30:00Z","v":41877,"vw":35.556127},{"c":35.48,"h":35.55,"l":35.46,"n":142,"o":35.54,"t":"2026-10-07T13:45:00Z","v":16669,"vw":35.508691},{"c":35.4,"h":35.485,"l":35.395,"n":82,"o":35.485,"t":"2026-10-07T14:00:00Z","v":7726,"vw":35.44267},{"c":35.39,"h":35.44,"l":35.39,"n":120,"o":35.42,"t":"2026-10-07T14:15:00Z","v":19155,"vw":35.412939},{"c":35.33,"h":35.41,"l":35.32,"n":100,"o":35.3801,"t":"2026-10-07T14:30:00Z","v":15965,"vw":35.366632},{"c":35.33,"h":35.34,"l":35.29,"n":71,"o":35.32,"t":"2026-10-07T14:45:00Z","v":9131,"vw":35.315051},{"c":35.33,"h":35.35,"l":35.29,"n":106,"o":35.3,"t":"2026-10-07T15:00:00Z","v":16618,"vw":35.323864},{"c":35.28,"h":35.33,"l":35.26,"n":118,"o":35.32,"t":"2026-10-07T15:15:00Z","v":35197,"vw":35.302603},{"c":35.31,"h":35.33,"l":35.28,"n":103,"o":35.29,"t":"2026-10-07T15:30:00Z","v":14428,"vw":35.301652},{"c":35.3399,"h":35.3401,"l":35.29,"n":85,"o":35.31,"t":"2026-10-07T15:45:00Z","v":61960,"vw":35.317129},{"c":35.36,"h":35.375,"l":35.315,"n":232,"o":35.3301,"t":"2026-10-07T16:00:00Z","v":150692,"vw":35.349157},{"c":35.385,"h":35.3901,"l":35.365,"n":172,"o":35.365,"t":"2026-10-07T16:15:00Z","v":129750,"vw":35.377},{"c":35.38,"h":35.395,"l":35.3617,"n":329,"o":35.38,"t":"2026-10-07T16:30:00Z","v":235600,"vw":35.377157},{"c":35.375,"h":35.415,"l":35.365,"n":226,"o":35.39,"t":"2026-10-07T16:45:00Z","v":174026,"vw":35.38207},{"c":35.47,"h":35.47,"l":35.3718,"n":337,"o":35.38,"t":"2026-10-07T17:00:00Z","v":189066,"vw":35.429671},{"c":35.4501,"h":35.4824,"l":35.4501,"n":211,"o":35.47,"t":"2026-10-07T17:15:00Z","v":168298,"vw":35.468434},{"c":35.455,"h":35.465,"l":35.435,"n":154,"o":35.45,"t":"2026-10-07T17:30:00Z","v":185927,"vw":35.447064},{"c":35.4499,"h":35.47,"l":35.435,"n":163,"o":35.45,"t":"2026-10-07T17:45:00Z","v":230342,"vw":35.449864},{"c":35.4311,"h":35.475,"l":35.425,"n":201,"o":35.445,"t":"2026-10-07T18:00:00Z","v":148927,"vw":35.44314},{"c":35.45,"h":35.4599,"l":35.43,"n":191,"o":35.435,"t":"2026-10-07T18:15:00Z","v":150259,"vw":35.44202},{"c":35.4501,"h":35.4601,"l":35.42,"n":162,"o":35.45,"t":"2026-10-07T18:30:00Z","v":113610,"vw":35.437772},{"c":35.46,"h":35.47,"l":35.45,"n":219,"o":35.455,"t":"2026-10-07T18:45:00Z","v":146947,"vw":35.458374},{"c":35.4401,"h":35.4801,"l":35.435,"n":192,"o":35.465,"t":"2026-10-07T19:00:00Z","v":160856,"vw":35.451335},{"c":35.445,"h":35.46,"l":35.4199,"n":220,"o":35.43,"t":"2026-10-07T19:15:00Z","v":165023,"vw":35.440732},{"c":35.4099,"h":35.4583,"l":35.3901,"n":190,"o":35.4401,"t":"2026-10-07T19:30:00Z","v":158108,"vw":35.421753},{"c":35.42,"h":35.42,"l":35.3851,"n":176,"o":35.4001,"t":"2026-10-07T19:45:00Z","v":75173,"vw":35.40163},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-07T20:00:00Z","v":3077,"vw":35.4},{"c":35.1857,"h":35.1857,"l":35.1857,"n":1,"o":35.1857,"t":"2026-10-07T21:15:00Z","v":113,"vw":35.1857},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-08T13:15:00Z","v":140,"vw":35.23},{"c":35.32,"h":35.35,"l":35.26,"n":162,"o":35.27,"t":"2026-10-08T13:30:00Z","v":29752,"vw":35.299478},{"c":35.37,"h":35.39,"l":35.32,"n":135,"o":35.34,"t":"2026-10-08T13:45:00Z","v":15802,"vw":35.360643},{"c":35.36,"h":35.4,"l":35.36,"n":82,"o":35.37,"t":"2026-10-08T14:00:00Z","v":12437,"vw":35.379918},{"c":35.37,"h":35.4,"l":35.35,"n":73,"o":35.36,"t":"2026-10-08T14:15:00Z","v":8018,"vw":35.378365},{"c":35.34,"h":35.395,"l":35.3301,"n":145,"o":35.3701,"t":"2026-10-08T14:30:00Z","v":24725,"vw":35.378278},{"c":35.285,"h":35.34,"l":35.285,"n":118,"o":35.3301,"t":"2026-10-08T14:45:00Z","v":22871,"vw":35.31497},{"c":35.2,"h":35.29,"l":35.2,"n":109,"o":35.29,"t":"2026-10-08T15:00:00Z","v":21673,"vw":35.252431},{"c":35.22,"h":35.22,"l":35.1799,"n":70,"o":35.195,"t":"2026-10-08T15:15:00Z","v":16546,"vw":35.195207},{"c":35.2499,"h":35.2499,"l":35.19,"n":145,"o":35.21,"t":"2026-10-08T15:30:00Z","v":49276,"vw":35.230634},{"c":35.27,"h":35.28,"l":35.2498,"n":101,"o":35.25,"t":"2026-10-08T15:45:00Z","v":71596,"vw":35.262781},{"c":35.3,"h":35.325,"l":35.2601,"n":322,"o":35.2801,"t":"2026-10-08T16:00:00Z","v":217205,"vw":35.2904},{"c":35.36,"h":35.52,"l":35.3018,"n":777,"o":35.305,"t":"2026-10-08T16:15:00Z","v":357847,"vw":35.372372},{"c":35.37,"h":35.39,"l":35.33,"n":309,"o":35.36,"t":"2026-10-08T16:30:00Z","v":132382,"vw":35.367367},{"c":35.42,"h":35.45,"l":35.33,"n":301,"o":35.3603,"t":"2026-10-08T16:45:00Z","v":87255,"vw":35.385327},{"c":35.46,"h":35.47,"l":35.34,"n":215,"o":35.42,"t":"2026-10-08T17:00:00Z","v":63721,"vw":35.394828},{"c":35.4499,"h":35.49,"l":35.3999,"n":286,"o":35.45,"t":"2026-10-08T17:15:00Z","v":78452,"vw":35.452309},{"c":35.545,"h":35.55,"l":35.4301,"n":274,"o":35.45,"t":"2026-10-08T17:30:00Z","v":284351,"vw":35.480074},{"c":35.525,"h":35.55,"l":35.49,"n":359,"o":35.535,"t":"2026-10-08T17:45:00Z","v":207438,"vw":35.525647},{"c":35.5522,"h":35.5601,"l":35.5005,"n":289,"o":35.53,"t":"2026-10-08T18:00:00Z","v":149404,"vw":35.532261},{"c":35.5201,"h":35.575,"l":35.515,"n":182,"o":35.5599,"t":"2026-10-08T18:15:00Z","v":117960,"vw":35.54677},{"c":35.47,"h":35.52,"l":35.47,"n":155,"o":35.52,"t":"2026-10-08T18:30:00Z","v":81945,"vw":35.50078},{"c":35.4799,"h":35.4987,"l":35.47,"n":143,"o":35.4799,"t":"2026-10-08T18:45:00Z","v":122507,"vw":35.481473},{"c":35.52,"h":35.525,"l":35.475,"n":192,"o":35.4799,"t":"2026-10-08T19:00:00Z","v":140752,"vw":35.496087},{"c":35.52,"h":35.5601,"l":35.505,"n":248,"o":35.5101,"t":"2026-10-08T19:15:00Z","v":164548,"vw":35.533596},{"c":35.51,"h":35.53,"l":35.51,"n":168,"o":35.525,"t":"2026-10-08T19:30:00Z","v":91514,"vw":35.521472},{"c":35.55,"h":35.57,"l":35.505,"n":430,"o":35.505,"t":"2026-10-08T19:45:00Z","v":179810,"vw":35.541177},{"c":35.56,"h":35.56,"l":35.56,"n":7,"o":35.56,"t":"2026-10-08T20:00:00Z","v":3675,"vw":35.56},{"c":35.55,"h":35.67,"l":35.55,"n":182,"o":35.64,"t":"2026-10-09T13:30:00Z","v":50242,"vw":35.616947},{"c":35.57,"h":35.57,"l":35.5,"n":197,"o":35.545,"t":"2026-10-09T13:45:00Z","v":27816,"vw":35.528542},{"c":35.55,"h":35.61,"l":35.545,"n":190,"o":35.595,"t":"2026-10-09T14:00:00Z","v":17002,"vw":35.57439},{"c":35.56,"h":35.59,"l":35.55,"n":118,"o":35.56,"t":"2026-10-09T14:15:00Z","v":9765,"vw":35.572265},{"c":35.56,"h":35.56,"l":35.525,"n":82,"o":35.56,"t":"2026-10-09T14:30:00Z","v":11611,"vw":35.543872},{"c":35.57,"h":35.6,"l":35.55,"n":71,"o":35.56,"t":"2026-10-09T14:45:00Z","v":16279,"vw":35.570844},{"c":35.585,"h":35.62,"l":35.56,"n":151,"o":35.57,"t":"2026-10-09T15:00:00Z","v":27442,"vw":35.596415},{"c":35.64,"h":35.64,"l":35.625,"n":79,"o":35.635,"t":"2026-10-09T15:15:00Z","v":10344,"vw":35.631808},{"c":35.59,"h":35.63,"l":35.59,"n":187,"o":35.63,"t":"2026-10-09T15:30:00Z","v":88679,"vw":35.608644},{"c":35.59,"h":35.595,"l":35.5701,"n":198,"o":35.585,"t":"2026-10-09T15:45:00Z","v":143925,"vw":35.586725},{"c":35.595,"h":35.595,"l":35.57,"n":258,"o":35.59,"t":"2026-10-09T16:00:00Z","v":186648,"vw":35.583934},{"c":35.595,"h":35.605,"l":35.561,"n":167,"o":35.5899,"t":"2026-10-09T16:15:00Z","v":135762,"vw":35.578251},{"c":35.6,"h":35.605,"l":35.585,"n":197,"o":35.595,"t":"2026-10-09T16:30:00Z","v":124529,"vw":35.596933},{"c":35.625,"h":35.625,"l":35.595,"n":287,"o":35.605,"t":"2026-10-09T16:45:00Z","v":197423,"vw":35.614681},{"c":35.6101,"h":35.635,"l":35.6101,"n":157,"o":35.62,"t":"2026-10-09T17:00:00Z","v":78479,"vw":35.625474},{"c":35.6001,"h":35.625,"l":35.5999,"n":171,"o":35.605,"t":"2026-10-09T17:15:00Z","v":120859,"vw":35.609533},{"c":35.6299,"h":35.6301,"l":35.6017,"n":195,"o":35.6101,"t":"2026-10-09T17:30:00Z","v":112258,"vw":35.617317},{"c":35.67,"h":35.67,"l":35.63,"n":126,"o":35.635,"t":"2026-10-09T17:45:00Z","v":176933,"vw":35.645169},{"c":35.67,"h":35.675,"l":35.6501,"n":123,"o":35.67,"t":"2026-10-09T18:00:00Z","v":73101,"vw":35.662244},{"c":35.67,"h":35.67,"l":35.655,"n":159,"o":35.665,"t":"2026-10-09T18:15:00Z","v":95905,"vw":35.660958},{"c":35.6601,"h":35.6701,"l":35.65,"n":152,"o":35.66,"t":"2026-10-09T18:30:00Z","v":105985,"vw":35.660855},{"c":35.695,"h":35.7101,"l":35.65,"n":342,"o":35.66,"t":"2026-10-09T18:45:00Z","v":185468,"vw":35.683557},{"c":35.67,"h":35.695,"l":35.6699,"n":228,"o":35.69,"t":"2026-10-09T19:00:00Z","v":131712,"vw":35.677593},{"c":35.655,"h":35.6699,"l":35.6499,"n":156,"o":35.66,"t":"2026-10-09T19:15:00Z","v":62311,"vw":35.658328},{"c":35.6401,"h":35.665,"l":35.6401,"n":343,"o":35.65,"t":"2026-10-09T19:30:00Z","v":159672,"vw":35.651176},{"c":35.615,"h":35.6476,"l":35.6099,"n":207,"o":35.64,"t":"2026-10-09T19:45:00Z","v":91229,"vw":35.6277},{"c":35.62,"h":35.62,"l":35.62,"n":5,"o":35.62,"t":"2026-10-09T20:00:00Z","v":1184,"vw":35.62},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-12T13:15:00Z","v":100,"vw":35.56},{"c":35.6,"h":35.635,"l":35.5503,"n":197,"o":35.61,"t":"2026-10-12T13:30:00Z","v":39746,"vw":35.605462},{"c":35.57,"h":35.615,"l":35.55,"n":82,"o":35.61,"t":"2026-10-12T13:45:00Z","v":9178,"vw":35.573374},{"c":35.62,"h":35.63,"l":35.535,"n":104,"o":35.56,"t":"2026-10-12T14:00:00Z","v":15396,"vw":35.562983},{"c":35.6,"h":35.6101,"l":35.58,"n":180,"o":35.6101,"t":"2026-10-12T14:15:00Z","v":44735,"vw":35.60035},{"c":35.623,"h":35.6458,"l":35.6,"n":47,"o":35.6,"t":"2026-10-12T14:30:00Z","v":7100,"vw":35.630735},{"c":35.655,"h":35.67,"l":35.62,"n":63,"o":35.62,"t":"2026-10-12T14:45:00Z","v":11550,"vw":35.643311},{"c":35.63,"h":35.66,"l":35.63,"n":174,"o":35.65,"t":"2026-10-12T15:00:00Z","v":44950,"vw":35.641134},{"c":35.625,"h":35.635,"l":35.62,"n":95,"o":35.6201,"t":"2026-10-12T15:15:00Z","v":34654,"vw":35.626422},{"c":35.6801,"h":35.695,"l":35.635,"n":128,"o":35.635,"t":"2026-10-12T15:30:00Z","v":43081,"vw":35.683125},{"c":35.67,"h":35.6799,"l":35.6618,"n":133,"o":35.675,"t":"2026-10-12T15:45:00Z","v":94462,"vw":35.671866},{"c":35.68,"h":35.68,"l":35.665,"n":97,"o":35.665,"t":"2026-10-12T16:00:00Z","v":81914,"vw":35.672955},{"c":35.6514,"h":35.685,"l":35.6514,"n":264,"o":35.675,"t":"2026-10-12T16:15:00Z","v":165540,"vw":35.668719},{"c":35.665,"h":35.675,"l":35.6501,"n":232,"o":35.66,"t":"2026-10-12T16:30:00Z","v":187236,"vw":35.664065},{"c":35.635,"h":35.6685,"l":35.63,"n":294,"o":35.6685,"t":"2026-10-12T16:45:00Z","v":167349,"vw":35.644246},{"c":35.655,"h":35.6601,"l":35.63,"n":176,"o":35.64,"t":"2026-10-12T17:00:00Z","v":73716,"vw":35.640996},{"c":35.6599,"h":35.675,"l":35.645,"n":75,"o":35.65,"t":"2026-10-12T17:15:00Z","v":75925,"vw":35.656322},{"c":35.645,"h":35.655,"l":35.6317,"n":237,"o":35.65,"t":"2026-10-12T17:30:00Z","v":157411,"vw":35.645296},{"c":35.655,"h":35.655,"l":35.6321,"n":137,"o":35.64,"t":"2026-10-12T17:45:00Z","v":89180,"vw":35.646171},{"c":35.6499,"h":35.655,"l":35.6301,"n":164,"o":35.65,"t":"2026-10-12T18:00:00Z","v":127245,"vw":35.647319},{"c":35.6299,"h":35.645,"l":35.625,"n":103,"o":35.6401,"t":"2026-10-12T18:15:00Z","v":86603,"vw":35.634399},{"c":35.62,"h":35.64,"l":35.6101,"n":195,"o":35.63,"t":"2026-10-12T18:30:00Z","v":105136,"vw":35.622554},{"c":35.615,"h":35.6201,"l":35.595,"n":136,"o":35.62,"t":"2026-10-12T18:45:00Z","v":97050,"vw":35.606339},{"c":35.605,"h":35.625,"l":35.5999,"n":236,"o":35.6101,"t":"2026-10-12T19:00:00Z","v":149353,"vw":35.611885},{"c":35.595,"h":35.615,"l":35.595,"n":141,"o":35.609,"t":"2026-10-12T19:15:00Z","v":120692,"vw":35.604126},{"c":35.6,"h":35.61,"l":35.5801,"n":320,"o":35.59,"t":"2026-10-12T19:30:00Z","v":148298,"vw":35.595577},{"c":35.6,"h":35.625,"l":35.585,"n":330,"o":35.595,"t":"2026-10-12T19:45:00Z","v":134565,"vw":35.606744},{"c":35.6,"h":35.6,"l":35.6,"n":7,"o":35.6,"t":"2026-10-12T20:00:00Z","v":1371,"vw":35.6},{"c":35.765,"h":35.78,"l":35.65,"n":253,"o":35.67,"t":"2026-10-13T13:30:00Z","v":38089,"vw":35.735975},{"c":35.55,"h":35.78,"l":35.55,"n":271,"o":35.77,"t":"2026-10-13T13:45:00Z","v":28129,"vw":35.635364},{"c":35.5308,"h":35.54,"l":35.48,"n":278,"o":35.52,"t":"2026-10-13T14:00:00Z","v":32453,"vw":35.50453},{"c":35.52,"h":35.54,"l":35.51,"n":175,"o":35.53,"t":"2026-10-13T14:15:00Z","v":24101,"vw":35.524901},{"c":35.4951,"h":35.52,"l":35.47,"n":83,"o":35.52,"t":"2026-10-13T14:30:00Z","v":16860,"vw":35.496595},{"c":35.5,"h":35.5,"l":35.48,"n":30,"o":35.4901,"t":"2026-10-13T14:45:00Z","v":4135,"vw":35.495764},{"c":35.54,"h":35.545,"l":35.49,"n":38,"o":35.49,"t":"2026-10-13T15:00:00Z","v":7855,"vw":35.524574},{"c":35.49,"h":35.53,"l":35.49,"n":54,"o":35.53,"t":"2026-10-13T15:15:00Z","v":6207,"vw":35.517136},{"c":35.4601,"h":35.49,"l":35.4601,"n":69,"o":35.485,"t":"2026-10-13T15:30:00Z","v":44551,"vw":35.468798},{"c":35.48,"h":35.48,"l":35.425,"n":251,"o":35.46,"t":"2026-10-13T15:45:00Z","v":107860,"vw":35.450182},{"c":35.495,"h":35.495,"l":35.47,"n":236,"o":35.475,"t":"2026-10-13T16:00:00Z","v":172736,"vw":35.482799},{"c":35.525,"h":35.525,"l":35.4999,"n":224,"o":35.5,"t":"2026-10-13T16:15:00Z","v":137404,"vw":35.514355},{"c":35.5501,"h":35.555,"l":35.525,"n":163,"o":35.525,"t":"2026-10-13T16:30:00Z","v":144719,"vw":35.544324},{"c":35.57,"h":35.575,"l":35.545,"n":124,"o":35.555,"t":"2026-10-13T16:45:00Z","v":81226,"vw":35.55727},{"c":35.56,"h":35.5677,"l":35.535,"n":163,"o":35.56,"t":"2026-10-13T17:00:00Z","v":136161,"vw":35.548913},{"c":35.56,"h":35.5699,"l":35.545,"n":140,"o":35.555,"t":"2026-10-13T17:15:00Z","v":125189,"vw":35.554409},{"c":35.5999,"h":35.5999,"l":35.555,"n":115,"o":35.555,"t":"2026-10-13T17:30:00Z","v":87909,"vw":35.579373},{"c":35.565,"h":35.605,"l":35.545,"n":219,"o":35.605,"t":"2026-10-13T17:45:00Z","v":286640,"vw":35.554942},{"c":35.64,"h":35.68,"l":35.5699,"n":448,"o":35.575,"t":"2026-10-13T18:00:00Z","v":293929,"vw":35.632366},{"c":35.66,"h":35.66,"l":35.63,"n":132,"o":35.64,"t":"2026-10-13T18:15:00Z","v":103368,"vw":35.646819},{"c":35.6701,"h":35.685,"l":35.6418,"n":171,"o":35.665,"t":"2026-10-13T18:30:00Z","v":137414,"vw":35.660328},{"c":35.695,"h":35.695,"l":35.655,"n":132,"o":35.67,"t":"2026-10-13T18:45:00Z","v":93626,"vw":35.677044},{"c":35.6999,"h":35.7001,"l":35.6723,"n":157,"o":35.6901,"t":"2026-10-13T19:00:00Z","v":139712,"vw":35.688243},{"c":35.685,"h":35.705,"l":35.68,"n":228,"o":35.6999,"t":"2026-10-13T19:15:00Z","v":158924,"vw":35.695779},{"c":35.685,"h":35.7099,"l":35.685,"n":255,"o":35.69,"t":"2026-10-13T19:30:00Z","v":200841,"vw":35.69743},{"c":35.69,"h":35.715,"l":35.685,"n":341,"o":35.685,"t":"2026-10-13T19:45:00Z","v":142202,"vw":35.697078},{"c":35.68,"h":35.68,"l":35.68,"n":5,"o":35.68,"t":"2026-10-13T20:00:00Z","v":3131,"vw":35.68},{"c":35.37,"h":35.49,"l":35.33,"n":188,"o":35.33,"t":"2026-10-14T13:30:00Z","v":39450,"vw":35.438806},{"c":35.29,"h":35.39,"l":35.29,"n":164,"o":35.39,"t":"2026-10-14T13:45:00Z","v":19726,"vw":35.356262},{"c":35.24,"h":35.3,"l":35.2,"n":189,"o":35.29,"t":"2026-10-14T14:00:00Z","v":44224,"vw":35.248376},{"c":35.265,"h":35.29,"l":35.24,"n":103,"o":35.26,"t":"2026-10-14T14:15:00Z","v":19482,"vw":35.261569},{"c":35.33,"h":35.34,"l":35.275,"n":136,"o":35.29,"t":"2026-10-14T14:30:00Z","v":20215,"vw":35.306623},{"c":35.26,"h":35.3203,"l":35.245,"n":104,"o":35.32,"t":"2026-10-14T14:45:00Z","v":22232,"vw":35.271955},{"c":35.21,"h":35.25,"l":35.2,"n":189,"o":35.25,"t":"2026-10-14T15:00:00Z","v":30709,"vw":35.218843},{"c":35.225,"h":35.24,"l":35.21,"n":72,"o":35.21,"t":"2026-10-14T15:15:00Z","v":10581,"vw":35.226783},{"c":35.16,"h":35.2299,"l":35.155,"n":79,"o":35.2151,"t":"2026-10-14T15:30:00Z","v":44170,"vw":35.170328},{"c":35.17,"h":35.195,"l":35.155,"n":190,"o":35.16,"t":"2026-10-14T15:45:00Z","v":161058,"vw":35.175644},{"c":35.1301,"h":35.19,"l":35.1301,"n":297,"o":35.18,"t":"2026-10-14T16:00:00Z","v":173941,"vw":35.161691},{"c":35.1201,"h":35.135,"l":35.1099,"n":257,"o":35.13,"t":"2026-10-14T16:15:00Z","v":159839,"vw":35.120294},{"c":35.1501,"h":35.1601,"l":35.115,"n":302,"o":35.1201,"t":"2026-10-14T16:30:00Z","v":209479,"vw":35.141953},{"c":35.1299,"h":35.1469,"l":35.115,"n":184,"o":35.1469,"t":"2026-10-14T16:45:00Z","v":151590,"vw":35.130311},{"c":35.0801,"h":35.145,"l":35.0801,"n":172,"o":35.145,"t":"2026-10-14T17:00:00Z","v":192790,"vw":35.10771},{"c":35.065,"h":35.1078,"l":35.065,"n":174,"o":35.0801,"t":"2026-10-14T17:15:00Z","v":151623,"vw":35.084695},{"c":35.0301,"h":35.065,"l":35.0301,"n":252,"o":35.065,"t":"2026-10-14T17:30:00Z","v":250627,"vw":35.0448},{"c":35,"h":35.0499,"l":34.985,"n":224,"o":35.035,"t":"2026-10-14T17:45:00Z","v":259122,"vw":35.027398},{"c":35.03,"h":35.0339,"l":34.965,"n":209,"o":35.005,"t":"2026-10-14T18:00:00Z","v":166663,"vw":34.995466},{"c":35.045,"h":35.0501,"l":35.0202,"n":191,"o":35.025,"t":"2026-10-14T18:15:00Z","v":210172,"vw":35.03856},{"c":35.025,"h":35.0401,"l":35.015,"n":283,"o":35.04,"t":"2026-10-14T18:30:00Z","v":197409,"vw":35.028575},{"c":35.0401,"h":35.045,"l":35.015,"n":250,"o":35.02,"t":"2026-10-14T18:45:00Z","v":190501,"vw":35.033088},{"c":35.05,"h":35.065,"l":35.0122,"n":317,"o":35.03,"t":"2026-10-14T19:00:00Z","v":227833,"vw":35.032177},{"c":35.0774,"h":35.101,"l":35.0499,"n":164,"o":35.0499,"t":"2026-10-14T19:15:00Z","v":82814,"vw":35.071151},{"c":35.065,"h":35.106,"l":35.045,"n":201,"o":35.08,"t":"2026-10-14T19:30:00Z","v":82078,"vw":35.072297},{"c":35.155,"h":35.155,"l":35.045,"n":312,"o":35.07,"t":"2026-10-14T19:45:00Z","v":106965,"vw":35.093714},{"c":35.16,"h":35.16,"l":35.16,"n":7,"o":35.16,"t":"2026-10-14T20:00:00Z","v":4738,"vw":35.16},{"c":35.23,"h":35.335,"l":35.1401,"n":203,"o":35.2,"t":"2026-10-15T13:30:00Z","v":39623,"vw":35.231888},{"c":35.25,"h":35.27,"l":35.17,"n":339,"o":35.22,"t":"2026-10-15T13:45:00Z","v":43623,"vw":35.221396},{"c":35.41,"h":35.42,"l":35.25,"n":256,"o":35.25,"t":"2026-10-15T14:00:00Z","v":35547,"vw":35.359276},{"c":35.37,"h":35.41,"l":35.365,"n":145,"o":35.41,"t":"2026-10-15T14:15:00Z","v":29047,"vw":35.379819},{"c":35.485,"h":35.5,"l":35.37,"n":156,"o":35.375,"t":"2026-10-15T14:30:00Z","v":27706,"vw":35.4146},{"c":35.52,"h":35.525,"l":35.44,"n":168,"o":35.48,"t":"2026-10-15T14:45:00Z","v":30731,"vw":35.476345},{"c":35.54,"h":35.55,"l":35.51,"n":131,"o":35.525,"t":"2026-10-15T15:00:00Z","v":23443,"vw":35.530226},{"c":35.52,"h":35.54,"l":35.5,"n":132,"o":35.54,"t":"2026-10-15T15:15:00Z","v":21687,"vw":35.516236},{"c":35.485,"h":35.52,"l":35.465,"n":92,"o":35.52,"t":"2026-10-15T15:30:00Z","v":38434,"vw":35.495978},{"c":35.485,"h":35.495,"l":35.4699,"n":135,"o":35.495,"t":"2026-10-15T15:45:00Z","v":79824,"vw":35.479994},{"c":35.425,"h":35.4801,"l":35.4201,"n":267,"o":35.4801,"t":"2026-10-15T16:00:00Z","v":197493,"vw":35.442823},{"c":35.415,"h":35.4299,"l":35.405,"n":192,"o":35.42,"t":"2026-10-15T16:15:00Z","v":98280,"vw":35.417985},{"c":35.4501,"h":35.47,"l":35.4099,"n":314,"o":35.42,"t":"2026-10-15T16:30:00Z","v":181187,"vw":35.439184},{"c":35.45,"h":35.4501,"l":35.415,"n":252,"o":35.4501,"t":"2026-10-15T16:45:00Z","v":141700,"vw":35.433809},{"c":35.4506,"h":35.4601,"l":35.435,"n":262,"o":35.45,"t":"2026-10-15T17:00:00Z","v":162105,"vw":35.44764},{"c":35.485,"h":35.485,"l":35.455,"n":152,"o":35.455,"t":"2026-10-15T17:15:00Z","v":92878,"vw":35.475345},{"c":35.5201,"h":35.525,"l":35.4819,"n":383,"o":35.4899,"t":"2026-10-15T17:30:00Z","v":137710,"vw":35.506886},{"c":35.5299,"h":35.53,"l":35.5099,"n":97,"o":35.52,"t":"2026-10-15T17:45:00Z","v":151960,"vw":35.516277},{"c":35.5001,"h":35.5401,"l":35.495,"n":464,"o":35.53,"t":"2026-10-15T18:00:00Z","v":194809,"vw":35.52218},{"c":35.49,"h":35.5185,"l":35.4899,"n":221,"o":35.5099,"t":"2026-10-15T18:15:00Z","v":154344,"vw":35.502907},{"c":35.49,"h":35.505,"l":35.485,"n":117,"o":35.5,"t":"2026-10-15T18:30:00Z","v":113631,"vw":35.496118},{"c":35.4999,"h":35.5,"l":35.48,"n":107,"o":35.485,"t":"2026-10-15T18:45:00Z","v":56932,"vw":35.493061},{"c":35.56,"h":35.56,"l":35.507,"n":201,"o":35.5099,"t":"2026-10-15T19:00:00Z","v":136666,"vw":35.536749},{"c":35.585,"h":35.616,"l":35.5699,"n":279,"o":35.5699,"t":"2026-10-15T19:15:00Z","v":145323,"vw":35.597702},{"c":35.6274,"h":35.6274,"l":35.5799,"n":329,"o":35.58,"t":"2026-10-15T19:30:00Z","v":222181,"vw":35.609304},{"c":35.63,"h":35.645,"l":35.57,"n":401,"o":35.62,"t":"2026-10-15T19:45:00Z","v":202948,"vw":35.610378},{"c":35.63,"h":35.63,"l":35.63,"n":3,"o":35.63,"t":"2026-10-15T20:00:00Z","v":850,"vw":35.63},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-16T13:15:00Z","v":558,"vw":35.75},{"c":35.85,"h":35.85,"l":35.7,"n":128,"o":35.72,"t":"2026-10-16T13:30:00Z","v":27726,"vw":35.769165},{"c":35.795,"h":35.87,"l":35.795,"n":198,"o":35.84,"t":"2026-10-16T13:45:00Z","v":23726,"vw":35.841333},{"c":35.69,"h":35.84,"l":35.66,"n":238,"o":35.79,"t":"2026-10-16T14:00:00Z","v":36315,"vw":35.74122},{"c":35.69,"h":35.74,"l":35.68,"n":94,"o":35.695,"t":"2026-10-16T14:15:00Z","v":6815,"vw":35.70521},{"c":35.66,"h":35.73,"l":35.66,"n":95,"o":35.7,"t":"2026-10-16T14:30:00Z","v":13324,"vw":35.696055},{"c":35.67,"h":35.7,"l":35.65,"n":77,"o":35.65,"t":"2026-10-16T14:45:00Z","v":13977,"vw":35.681064},{"c":35.65,"h":35.68,"l":35.64,"n":79,"o":35.675,"t":"2026-10-16T15:00:00Z","v":7868,"vw":35.65438},{"c":35.6,"h":35.65,"l":35.6,"n":78,"o":35.65,"t":"2026-10-16T15:15:00Z","v":11009,"vw":35.630244},{"c":35.515,"h":35.61,"l":35.515,"n":115,"o":35.6068,"t":"2026-10-16T15:30:00Z","v":43697,"vw":35.580187},{"c":35.4425,"h":35.545,"l":35.4425,"n":150,"o":35.53,"t":"2026-10-16T15:45:00Z","v":69439,"vw":35.512883},{"c":35.4701,"h":35.4701,"l":35.41,"n":182,"o":35.4501,"t":"2026-10-16T16:00:00Z","v":94340,"vw":35.453228},{"c":35.4399,"h":35.4801,"l":35.43,"n":384,"o":35.48,"t":"2026-10-16T16:15:00Z","v":171852,"vw":35.449352},{"c":35.405,"h":35.44,"l":35.3999,"n":183,"o":35.44,"t":"2026-10-16T16:30:00Z","v":114214,"vw":35.407811},{"c":35.36,"h":35.41,"l":35.3499,"n":339,"o":35.41,"t":"2026-10-16T16:45:00Z","v":117853,"vw":35.361448},{"c":35.285,"h":35.37,"l":35.2699,"n":210,"o":35.37,"t":"2026-10-16T17:00:00Z","v":109315,"vw":35.296321},{"c":35.28,"h":35.2999,"l":35.23,"n":401,"o":35.28,"t":"2026-10-16T17:15:00Z","v":176587,"vw":35.263465},{"c":35.3499,"h":35.37,"l":35.26,"n":266,"o":35.29,"t":"2026-10-16T17:30:00Z","v":123401,"vw":35.315386},{"c":35.245,"h":35.35,"l":35.2401,"n":317,"o":35.3401,"t":"2026-10-16T17:45:00Z","v":252415,"vw":35.312487},{"c":35.24,"h":35.24,"l":35.19,"n":300,"o":35.22,"t":"2026-10-16T18:00:00Z","v":114657,"vw":35.219704},{"c":35.2199,"h":35.245,"l":35.2,"n":243,"o":35.24,"t":"2026-10-16T18:15:00Z","v":110952,"vw":35.224192},{"c":35.2216,"h":35.245,"l":35.195,"n":205,"o":35.2201,"t":"2026-10-16T18:30:00Z","v":146004,"vw":35.220832},{"c":35.204,"h":35.235,"l":35.185,"n":145,"o":35.2299,"t":"2026-10-16T18:45:00Z","v":63260,"vw":35.222393},{"c":35.2398,"h":35.24,"l":35.1701,"n":125,"o":35.21,"t":"2026-10-16T19:00:00Z","v":34065,"vw":35.205544},{"c":35.25,"h":35.27,"l":35.2299,"n":141,"o":35.2501,"t":"2026-10-16T19:15:00Z","v":49104,"vw":35.252336},{"c":35.2099,"h":35.28,"l":35.205,"n":285,"o":35.28,"t":"2026-10-16T19:30:00Z","v":60739,"vw":35.239487},{"c":35.29,"h":35.29,"l":35.2199,"n":316,"o":35.22,"t":"2026-10-16T19:45:00Z","v":69123,"vw":35.252762},{"c":35.28,"h":35.28,"l":35.28,"n":6,"o":35.28,"t":"2026-10-16T20:00:00Z","v":2286,"vw":35.28},{"c":35.34,"h":35.45,"l":35.32,"n":162,"o":35.34,"t":"2026-10-19T13:30:00Z","v":29767,"vw":35.374839},{"c":35.26,"h":35.34,"l":35.245,"n":214,"o":35.33,"t":"2026-10-19T13:45:00Z","v":26244,"vw":35.299411},{"c":35.29,"h":35.3,"l":35.26,"n":112,"o":35.26,"t":"2026-10-19T14:00:00Z","v":11594,"vw":35.283546},{"c":35.3,"h":35.3501,"l":35.2823,"n":122,"o":35.32,"t":"2026-10-19T14:15:00Z","v":22081,"vw":35.327137},{"c":35.26,"h":35.3,"l":35.2499,"n":331,"o":35.3,"t":"2026-10-19T14:30:00Z","v":139040,"vw":35.262902},{"c":35.2901,"h":35.3,"l":35.255,"n":168,"o":35.26,"t":"2026-10-19T14:45:00Z","v":97187,"vw":35.273094},{"c":35.39,"h":35.4,"l":35.2999,"n":184,"o":35.2999,"t":"2026-10-19T15:00:00Z","v":115066,"vw":35.332963},{"c":35.42,"h":35.43,"l":35.39,"n":58,"o":35.4,"t":"2026-10-19T15:15:00Z","v":4624,"vw":35.411743},{"c":35.425,"h":35.44,"l":35.4,"n":65,"o":35.415,"t":"2026-10-19T15:30:00Z","v":6232,"vw":35.421703},{"c":35.38,"h":35.42,"l":35.38,"n":93,"o":35.42,"t":"2026-10-19T15:45:00Z","v":20584,"vw":35.409581},{"c":35.32,"h":35.38,"l":35.3,"n":60,"o":35.38,"t":"2026-10-19T16:00:00Z","v":12424,"vw":35.317545},{"c":35.28,"h":35.31,"l":35.28,"n":7,"o":35.31,"t":"2026-10-19T16:15:00Z","v":1627,"vw":35.30809},{"c":35.29,"h":35.29,"l":35.265,"n":78,"o":35.29,"t":"2026-10-19T16:30:00Z","v":39095,"vw":35.277321},{"c":35.25,"h":35.285,"l":35.25,"n":148,"o":35.285,"t":"2026-10-19T16:45:00Z","v":65644,"vw":35.269959},{"c":35.23,"h":35.26,"l":35.22,"n":80,"o":35.26,"t":"2026-10-19T17:00:00Z","v":63509,"vw":35.241472},{"c":35.2501,"h":35.255,"l":35.23,"n":114,"o":35.2301,"t":"2026-10-19T17:15:00Z","v":50318,"vw":35.244408},{"c":35.2401,"h":35.26,"l":35.214,"n":197,"o":35.24,"t":"2026-10-19T17:30:00Z","v":192263,"vw":35.22456},{"c":35.24,"h":35.24,"l":35.22,"n":138,"o":35.23,"t":"2026-10-19T17:45:00Z","v":44716,"vw":35.227556},{"c":35.24,"h":35.255,"l":35.23,"n":200,"o":35.25,"t":"2026-10-19T18:00:00Z","v":83317,"vw":35.243549},{"c":35.225,"h":35.255,"l":35.214,"n":99,"o":35.2499,"t":"2026-10-19T18:15:00Z","v":60497,"vw":35.242752},{"c":35.235,"h":35.25,"l":35.22,"n":162,"o":35.225,"t":"2026-10-19T18:30:00Z","v":81992,"vw":35.231587},{"c":35.235,"h":35.255,"l":35.215,"n":98,"o":35.24,"t":"2026-10-19T18:45:00Z","v":70722,"vw":35.23794},{"c":35.21,"h":35.25,"l":35.21,"n":94,"o":35.24,"t":"2026-10-19T19:00:00Z","v":58655,"vw":35.232842},{"c":35.255,"h":35.2601,"l":35.215,"n":211,"o":35.22,"t":"2026-10-19T19:15:00Z","v":75635,"vw":35.24202},{"c":35.285,"h":35.29,"l":35.25,"n":125,"o":35.25,"t":"2026-10-19T19:30:00Z","v":50845,"vw":35.266584},{"c":35.23,"h":35.285,"l":35.2158,"n":170,"o":35.28,"t":"2026-10-19T19:45:00Z","v":83915,"vw":35.256176},{"c":35.24,"h":35.24,"l":35.24,"n":6,"o":35.24,"t":"2026-10-19T20:00:00Z","v":658,"vw":35.24},{"c":35.164,"h":35.164,"l":35.164,"n":1,"o":35.164,"t":"2026-10-19T20:30:00Z","v":186,"vw":35.164},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-20T10:45:00Z","v":200,"vw":35.03},{"c":35.41,"h":35.44,"l":35.24,"n":223,"o":35.24,"t":"2026-10-20T13:30:00Z","v":50450,"vw":35.358219},{"c":35.57,"h":35.57,"l":35.4,"n":291,"o":35.41,"t":"2026-10-20T13:45:00Z","v":40409,"vw":35.496991},{"c":35.45,"h":35.57,"l":35.44,"n":478,"o":35.57,"t":"2026-10-20T14:00:00Z","v":97697,"vw":35.489495},{"c":35.68,"h":35.68,"l":35.45,"n":289,"o":35.45,"t":"2026-10-20T14:15:00Z","v":60415,"vw":35.520318},{"c":35.705,"h":35.73,"l":35.6599,"n":194,"o":35.71,"t":"2026-10-20T14:30:00Z","v":79169,"vw":35.687934},{"c":35.78,"h":35.7901,"l":35.71,"n":160,"o":35.73,"t":"2026-10-20T14:45:00Z","v":66059,"vw":35.754617},{"c":35.645,"h":35.785,"l":35.61,"n":366,"o":35.77,"t":"2026-10-20T15:00:00Z","v":143810,"vw":35.722426},{"c":35.645,"h":35.715,"l":35.642,"n":207,"o":35.66,"t":"2026-10-20T15:15:00Z","v":112196,"vw":35.672028},{"c":35.6801,"h":35.69,"l":35.6,"n":129,"o":35.635,"t":"2026-10-20T15:30:00Z","v":66367,"vw":35.648673},{"c":35.635,"h":35.67,"l":35.635,"n":84,"o":35.67,"t":"2026-10-20T15:45:00Z","v":51828,"vw":35.654786},{"c":35.61,"h":35.65,"l":35.6,"n":136,"o":35.65,"t":"2026-10-20T16:00:00Z","v":83911,"vw":35.623079},{"c":35.61,"h":35.625,"l":35.56,"n":141,"o":35.62,"t":"2026-10-20T16:15:00Z","v":83907,"vw":35.58824},{"c":35.6399,"h":35.65,"l":35.609,"n":84,"o":35.609,"t":"2026-10-20T16:30:00Z","v":66029,"vw":35.634799},{"c":35.59,"h":35.665,"l":35.585,"n":195,"o":35.64,"t":"2026-10-20T16:45:00Z","v":128339,"vw":35.623765},{"c":35.5999,"h":35.61,"l":35.58,"n":146,"o":35.61,"t":"2026-10-20T17:00:00Z","v":76094,"vw":35.598175},{"c":35.625,"h":35.625,"l":35.5901,"n":173,"o":35.6,"t":"2026-10-20T17:15:00Z","v":129977,"vw":35.61028},{"c":35.65,"h":35.655,"l":35.625,"n":205,"o":35.63,"t":"2026-10-20T17:30:00Z","v":189237,"vw":35.634641},{"c":35.655,"h":35.66,"l":35.635,"n":170,"o":35.65,"t":"2026-10-20T17:45:00Z","v":112796,"vw":35.648654},{"c":35.675,"h":35.68,"l":35.655,"n":195,"o":35.66,"t":"2026-10-20T18:00:00Z","v":132185,"vw":35.668041},{"c":35.645,"h":35.68,"l":35.6201,"n":222,"o":35.68,"t":"2026-10-20T18:15:00Z","v":136997,"vw":35.655272},{"c":35.6145,"h":35.6501,"l":35.6145,"n":33,"o":35.6499,"t":"2026-10-20T18:30:00Z","v":28600,"vw":35.638312},{"c":35.6401,"h":35.655,"l":35.62,"n":105,"o":35.62,"t":"2026-10-20T18:45:00Z","v":102391,"vw":35.643595},{"c":35.65,"h":35.6699,"l":35.645,"n":157,"o":35.649,"t":"2026-10-20T19:00:00Z","v":123244,"vw":35.657286},{"c":35.66,"h":35.67,"l":35.64,"n":156,"o":35.65,"t":"2026-10-20T19:15:00Z","v":89329,"vw":35.652089},{"c":35.68,"h":35.68,"l":35.615,"n":333,"o":35.6501,"t":"2026-10-20T19:30:00Z","v":229867,"vw":35.642284},{"c":35.66,"h":35.68,"l":35.645,"n":267,"o":35.67,"t":"2026-10-20T19:45:00Z","v":108786,"vw":35.664802},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-20T20:00:00Z","v":2110,"vw":35.66},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-20T21:00:00Z","v":100,"vw":35.76},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-21T13:15:00Z","v":320,"vw":35.85},{"c":35.76,"h":35.85,"l":35.71,"n":129,"o":35.79,"t":"2026-10-21T13:30:00Z","v":27789,"vw":35.771512},{"c":35.8,"h":35.86,"l":35.755,"n":146,"o":35.76,"t":"2026-10-21T13:45:00Z","v":20178,"vw":35.819385},{"c":35.7151,"h":35.81,"l":35.67,"n":179,"o":35.81,"t":"2026-10-21T14:00:00Z","v":18312,"vw":35.734632},{"c":35.71,"h":35.75,"l":35.7,"n":127,"o":35.72,"t":"2026-10-21T14:15:00Z","v":12138,"vw":35.730455},{"c":35.78,"h":35.7801,"l":35.71,"n":162,"o":35.71,"t":"2026-10-21T14:30:00Z","v":50040,"vw":35.763266},{"c":35.7501,"h":35.815,"l":35.7501,"n":257,"o":35.7799,"t":"2026-10-21T14:45:00Z","v":126115,"vw":35.786344},{"c":35.7101,"h":35.745,"l":35.7099,"n":145,"o":35.745,"t":"2026-10-21T15:00:00Z","v":101267,"vw":35.727209},{"c":35.765,"h":35.765,"l":35.705,"n":318,"o":35.7199,"t":"2026-10-21T15:15:00Z","v":115893,"vw":35.725732},{"c":35.765,"h":35.775,"l":35.745,"n":274,"o":35.775,"t":"2026-10-21T15:30:00Z","v":144729,"vw":35.763619},{"c":35.7901,"h":35.7901,"l":35.76,"n":162,"o":35.7699,"t":"2026-10-21T15:45:00Z","v":103789,"vw":35.776039},{"c":35.765,"h":35.78,"l":35.745,"n":283,"o":35.78,"t":"2026-10-21T16:00:00Z","v":121662,"vw":35.761508},{"c":35.7599,"h":35.775,"l":35.755,"n":125,"o":35.77,"t":"2026-10-21T16:15:00Z","v":48789,"vw":35.767677},{"c":35.79,"h":35.87,"l":35.7499,"n":250,"o":35.77,"t":"2026-10-21T16:30:00Z","v":67085,"vw":35.782456},{"c":35.79,"h":35.805,"l":35.78,"n":147,"o":35.8,"t":"2026-10-21T16:45:00Z","v":51231,"vw":35.791481},{"c":35.765,"h":35.795,"l":35.765,"n":339,"o":35.79,"t":"2026-10-21T17:00:00Z","v":200567,"vw":35.778161},{"c":35.775,"h":35.7875,"l":35.765,"n":159,"o":35.7699,"t":"2026-10-21T17:15:00Z","v":124046,"vw":35.777577},{"c":35.7801,"h":35.7976,"l":35.7701,"n":262,"o":35.775,"t":"2026-10-21T17:30:00Z","v":246445,"vw":35.783692},{"c":35.8,"h":35.805,"l":35.7799,"n":133,"o":35.79,"t":"2026-10-21T17:45:00Z","v":68813,"vw":35.792053},{"c":35.825,"h":35.825,"l":35.785,"n":115,"o":35.79,"t":"2026-10-21T18:00:00Z","v":56737,"vw":35.791864},{"c":35.815,"h":35.835,"l":35.804,"n":122,"o":35.825,"t":"2026-10-21T18:15:00Z","v":93989,"vw":35.816204},{"c":35.8299,"h":35.835,"l":35.82,"n":94,"o":35.82,"t":"2026-10-21T18:30:00Z","v":63553,"vw":35.827768},{"c":35.675,"h":35.835,"l":35.67,"n":188,"o":35.835,"t":"2026-10-21T18:45:00Z","v":109945,"vw":35.765841},{"c":35.62,"h":35.66,"l":35.57,"n":235,"o":35.6509,"t":"2026-10-21T19:00:00Z","v":86433,"vw":35.61711},{"c":35.74,"h":35.74,"l":35.6119,"n":181,"o":35.6119,"t":"2026-10-21T19:15:00Z","v":84880,"vw":35.672356},{"c":35.7299,"h":35.75,"l":35.7101,"n":174,"o":35.75,"t":"2026-10-21T19:30:00Z","v":69895,"vw":35.732914},{"c":35.74,"h":35.76,"l":35.72,"n":265,"o":35.74,"t":"2026-10-21T19:45:00Z","v":54484,"vw":35.740327},{"c":35.74,"h":35.74,"l":35.74,"n":4,"o":35.74,"t":"2026-10-21T20:00:00Z","v":1463,"vw":35.74},{"c":35.45,"h":35.49,"l":35.45,"n":2,"o":35.49,"t":"2026-10-22T13:15:00Z","v":627,"vw":35.481005},{"c":35.565,"h":35.64,"l":35.49,"n":294,"o":35.49,"t":"2026-10-22T13:30:00Z","v":59041,"vw":35.563268},{"c":35.7099,"h":35.72,"l":35.54,"n":300,"o":35.55,"t":"2026-10-22T13:45:00Z","v":63404,"vw":35.637288},{"c":35.69,"h":35.76,"l":35.64,"n":214,"o":35.72,"t":"2026-10-22T14:00:00Z","v":32960,"vw":35.708936},{"c":35.54,"h":35.73,"l":35.54,"n":220,"o":35.67,"t":"2026-10-22T14:15:00Z","v":25256,"vw":35.637989},{"c":35.56,"h":35.57,"l":35.4799,"n":268,"o":35.55,"t":"2026-10-22T14:30:00Z","v":158890,"vw":35.524567},{"c":35.6301,"h":35.6399,"l":35.54,"n":154,"o":35.56,"t":"2026-10-22T14:45:00Z","v":132832,"vw":35.580809},{"c":35.588,"h":35.63,"l":35.56,"n":277,"o":35.63,"t":"2026-10-22T15:00:00Z","v":139756,"vw":35.58857},{"c":35.63,"h":35.69,"l":35.58,"n":209,"o":35.58,"t":"2026-10-22T15:15:00Z","v":108536,"vw":35.650736},{"c":35.66,"h":35.68,"l":35.625,"n":252,"o":35.63,"t":"2026-10-22T15:30:00Z","v":93294,"vw":35.647493},{"c":35.7301,"h":35.745,"l":35.66,"n":156,"o":35.66,"t":"2026-10-22T15:45:00Z","v":73396,"vw":35.706032},{"c":35.75,"h":35.77,"l":35.72,"n":197,"o":35.74,"t":"2026-10-22T16:00:00Z","v":143457,"vw":35.748261},{"c":35.77,"h":35.795,"l":35.7584,"n":176,"o":35.7599,"t":"2026-10-22T16:15:00Z","v":88880,"vw":35.771505},{"c":35.68,"h":35.775,"l":35.6701,"n":220,"o":35.775,"t":"2026-10-22T16:30:00Z","v":138385,"vw":35.726461},{"c":35.77,"h":35.775,"l":35.66,"n":219,"o":35.68,"t":"2026-10-22T16:45:00Z","v":125027,"vw":35.720989},{"c":35.7,"h":35.77,"l":35.6999,"n":185,"o":35.77,"t":"2026-10-22T17:00:00Z","v":126651,"vw":35.712611},{"c":35.73,"h":35.73,"l":35.695,"n":230,"o":35.71,"t":"2026-10-22T17:15:00Z","v":161921,"vw":35.708038},{"c":35.7401,"h":35.75,"l":35.7101,"n":158,"o":35.7101,"t":"2026-10-22T17:30:00Z","v":189335,"vw":35.727988},{"c":35.7299,"h":35.749,"l":35.705,"n":281,"o":35.745,"t":"2026-10-22T17:45:00Z","v":162444,"vw":35.729559},{"c":35.7199,"h":35.736,"l":35.659,"n":231,"o":35.735,"t":"2026-10-22T18:00:00Z","v":171171,"vw":35.704547},{"c":35.7199,"h":35.76,"l":35.705,"n":430,"o":35.71,"t":"2026-10-22T18:15:00Z","v":268617,"vw":35.734038},{"c":35.7,"h":35.7156,"l":35.68,"n":206,"o":35.715,"t":"2026-10-22T18:30:00Z","v":123317,"vw":35.694461},{"c":35.71,"h":35.73,"l":35.705,"n":177,"o":35.71,"t":"2026-10-22T18:45:00Z","v":145392,"vw":35.719508},{"c":35.745,"h":35.77,"l":35.695,"n":138,"o":35.71,"t":"2026-10-22T19:00:00Z","v":57340,"vw":35.725062},{"c":35.785,"h":35.7901,"l":35.745,"n":203,"o":35.75,"t":"2026-10-22T19:15:00Z","v":93712,"vw":35.769181},{"c":35.7494,"h":35.785,"l":35.735,"n":306,"o":35.78,"t":"2026-10-22T19:30:00Z","v":113078,"vw":35.757866},{"c":35.83,"h":35.85,"l":35.73,"n":311,"o":35.744,"t":"2026-10-22T19:45:00Z","v":105228,"vw":35.791191},{"c":35.84,"h":35.84,"l":35.84,"n":7,"o":35.84,"t":"2026-10-22T20:00:00Z","v":2432,"vw":35.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":39.28850201209503,"iv":0.3503561005804554,"gamma":0.07981380997699555,"theta":-0.01789225985411264,"vega":0.02821290586312625,"rho":0.005107119041596072,"breakevenPct":10.668253381961572},{"delta":0.25,"premium":0.39948265833596724,"strike":38.02069366656131,"iv":0.2761538945504165,"gamma":0.11420275259057686,"theta":-0.016356417652550272,"vega":0.03204236464399008,"rho":0.006388181993709453,"breakevenPct":7.1991526922356925},{"delta":0.3,"premium":0.45494053597759865,"strike":37.45059464022401,"iv":0.248395812024692,"gamma":0.13984323260431678,"theta":-0.0161132769854646,"vega":0.03477729855125788,"rho":0.007674754486987706,"breakevenPct":5.763211987169665},{"delta":0.35,"premium":0.5105179501578307,"strike":36.939897427669536,"iv":0.2233117647760057,"gamma":0.1645798464271635,"theta":-0.015822031001769155,"vega":0.03716104283273605,"rho":0.008964079628145015,"breakevenPct":4.4933464783129615},{"delta":0.4,"premium":0.5645260669669612,"strike":36.63127961733165,"iv":0.2063476376773061,"gamma":0.18620842289722447,"theta":-0.015251111203218096,"vega":0.0381700315823176,"rho":0.010264260501732549,"breakevenPct":3.7829399673510236},{"delta":0.45,"premium":0.6185341837760916,"strike":36.322661806993764,"iv":0.18938351057860653,"gamma":0.2078369993672854,"theta":-0.014680191404667038,"vega":0.03917902033189914,"rho":0.011564441375320079,"breakevenPct":3.072533456389086},{"delta":0.5,"premium":0.672542300585222,"strike":36.01404399665587,"iv":0.17241938347990693,"gamma":0.22946557583734634,"theta":-0.01410927160611598,"vega":0.04018800908148069,"rho":0.012864622248907609,"breakevenPct":2.3621269454271485},{"delta":0.55,"premium":0.7808422089110408,"strike":35.7983957925504,"iv":0.16806945907858595,"gamma":0.22612543666702284,"theta":-0.013542328456798144,"vega":0.03873521383261579,"rho":0.014230266328679932,"breakevenPct":2.0626060308633765},{"delta":0.6,"premium":0.8917305134319294,"strike":35.58717997441537,"iv":0.1643209249308119,"gamma":0.22159489786622316,"theta":-0.012975574896798635,"vega":0.0371650514430349,"rho":0.015599031409050541,"breakevenPct":1.7826743522525057},{"delta":0.65,"premium":1.0026188179528184,"strike":35.37596415628035,"iv":0.16057239078303784,"gamma":0.21706435906542346,"theta":-0.012408821336799127,"vega":0.035594889053453996,"rho":0.016967796489421153,"breakevenPct":1.5027426736416345},{"delta":0.7,"premium":1.113507122473707,"strike":35.16474833814532,"iv":0.15682385663526377,"gamma":0.21253382026462375,"theta":-0.011842067776799619,"vega":0.0340247266638731,"rho":0.018336561569791764,"breakevenPct":1.2228109950307637},{"delta":0.75,"premium":1.2962158067696734,"strike":34.88680493321215,"iv":0.15646438035276994,"gamma":0.20081412054585412,"theta":-0.011009172845560616,"vega":0.03168125370330984,"rho":0.019674252651580834,"breakevenPct":0.9570891182528503},{"delta":0.8,"premium":1.7335603829954604,"strike":34.37228190235828,"iv":0.16812065468354234,"gamma":0.16360557757246388,"theta":-0.009232685779927053,"vega":0.02659604326380912,"rho":0.020901772283853544,"breakevenPct":0.741747447973606},{"delta":0.85,"premium":2.170904959221246,"strike":33.857758871504416,"iv":0.17977692901431472,"gamma":0.1263970345990737,"theta":-0.007456198714293493,"vega":0.021510832824308407,"rho":0.02212929191612625,"breakevenPct":0.5264057776943623},{"delta":0.9,"premium":2.608249535447033,"strike":33.34323584065055,"iv":0.19143320334508712,"gamma":0.08918849162568344,"theta":-0.005679711648659929,"vega":0.01642562238480768,"rho":0.02335681154839896,"breakevenPct":0.31106410741511803}],"put":[{"delta":0.1,"premium":0.375,"strike":28.30003036326034,"iv":0.7215327222767441,"gamma":0.024214676363536827,"theta":-0.021559867961415864,"vega":0.01769338672616142,"rho":-0.0032306507214957436,"breakevenPct":22.084178673938784},{"delta":0.15,"premium":0.4,"strike":31.52182569818235,"iv":0.48255521210640767,"gamma":0.048348891799538864,"theta":-0.018827340939695025,"vega":0.023492272791063373,"rho":-0.00476243014715154,"breakevenPct":13.164548833196564},{"delta":0.2,"premium":0.4343391229727448,"strike":33.1245216396366,"iv":0.36851785289757977,"gamma":0.07562698985901167,"theta":-0.016975116303101244,"vega":0.028173343271932366,"rho":-0.006313392926928746,"breakevenPct":8.788553245915592},{"delta":0.25,"premium":0.4999561497009042,"strike":33.99941532934539,"iv":0.317572781866609,"gamma":0.09921962121820117,"theta":-0.016440412610066478,"vega":0.03204844589002379,"rho":-0.007875280332906649,"breakevenPct":6.530526842509816},{"delta":0.3,"premium":0.556527656608182,"strike":34.56527656608182,"iv":0.2818902379755334,"gamma":0.12370012505829912,"theta":-0.015439352930704704,"vega":0.03478516625694711,"rho":-0.009432728938237381,"breakevenPct":5.109517551691869},{"delta":0.35,"premium":0.6200581179007179,"strike":35.072938610548064,"iv":0.25130391829246224,"gamma":0.1457739121185408,"theta":-0.014526095145885522,"vega":0.037136715758823324,"rho":-0.010979919647840848,"breakevenPct":3.870311125425941},{"delta":0.4,"premium":0.7067140941411266,"strike":35.388051251422276,"iv":0.237604421932006,"gamma":0.1598548393386153,"theta":-0.013905396591879565,"vega":0.03821193134046054,"rho":-0.012493061489770911,"breakevenPct":3.2328762352646545},{"delta":0.45,"premium":0.7933700703815352,"strike":35.703163892296494,"iv":0.22390492557154976,"gamma":0.1739357665586898,"theta":-0.01328469803787361,"vega":0.03928714692209775,"rho":-0.01400620333170097,"breakevenPct":2.5954413451033687},{"delta":0.5,"premium":0.8854166666666667,"strike":36.016666666666666,"iv":0.21107333333333334,"gamma":0.18685000000000002,"theta":-0.012668333333333334,"vega":0.04023666666666667,"rho":-0.015521287620752432,"breakevenPct":1.977539062500009},{"delta":0.55,"premium":1.0650143678160922,"strike":36.30402298850575,"iv":0.2123377011494253,"gamma":0.18081551724137931,"theta":-0.01212235632183908,"vega":0.039144712643678164,"rho":-0.017067919930292837,"breakevenPct":1.6768732681650336},{"delta":0.6,"premium":1.2446120689655171,"strike":36.59137931034483,"iv":0.21360206896551726,"gamma":0.1747810344827586,"theta":-0.011576379310344827,"vega":0.03805275862068966,"rho":-0.01861455223983324,"breakevenPct":1.3762074738300587},{"delta":0.65,"premium":1.4242097701149425,"strike":36.87873563218391,"iv":0.21486643678160922,"gamma":0.1687465517241379,"theta":-0.011030402298850574,"vega":0.036960804597701145,"rho":-0.020161184549373642,"breakevenPct":1.0755416794950832},{"delta":0.7,"premium":1.7575101832993885,"strike":37.294297352342156,"iv":0.2268775967413442,"gamma":0.15210315682281061,"theta":-0.010652851323828922,"vega":0.03479307535641548,"rho":-0.021797354619971815,"breakevenPct":0.846017943519067},{"delta":0.75,"premium":2.203029531568228,"strike":37.80346232179226,"iv":0.24673503054989818,"gamma":0.12771415478615072,"theta":-0.01039826883910387,"vega":0.03183991853360489,"rho":-0.023498896550719434,"breakevenPct":0.668435295133847},{"delta":0.8,"premium":2.7207207207207214,"strike":38.395109395109394,"iv":0.2612749034749035,"gamma":0.10553796653796652,"theta":-0.009233204633204631,"vega":0.02801325611325611,"rho":-0.025263297531084507,"breakevenPct":0.4620851719066097},{"delta":0.85,"premium":3.405440414507772,"strike":39.15544041450777,"iv":0.28048911917098446,"gamma":0.08276683937823832,"theta":-0.0077398963730569955,"vega":0.02357357512953368,"rho":-0.02715728386929071,"breakevenPct":0.2511160714285809}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":39.28850201209503,"iv":0.3503561005804554,"gamma":0.07981380997699555,"theta":-0.01789225985411264,"vega":0.02821290586312625,"rho":0.005107119041596072,"breakevenPct":10.668253381961572},{"delta":0.25,"premium":0.39948265833596724,"strike":38.02069366656131,"iv":0.2761538945504165,"gamma":0.11420275259057686,"theta":-0.016356417652550272,"vega":0.03204236464399008,"rho":0.006388181993709453,"breakevenPct":7.1991526922356925},{"delta":0.3,"premium":0.45494053597759865,"strike":37.45059464022401,"iv":0.248395812024692,"gamma":0.13984323260431678,"theta":-0.0161132769854646,"vega":0.03477729855125788,"rho":0.007674754486987706,"breakevenPct":5.763211987169665},{"delta":0.35,"premium":0.5105179501578307,"strike":36.939897427669536,"iv":0.2233117647760057,"gamma":0.1645798464271635,"theta":-0.015822031001769155,"vega":0.03716104283273605,"rho":0.008964079628145015,"breakevenPct":4.4933464783129615},{"delta":0.4,"premium":0.5645260669669612,"strike":36.63127961733165,"iv":0.2063476376773061,"gamma":0.18620842289722447,"theta":-0.015251111203218096,"vega":0.0381700315823176,"rho":0.010264260501732549,"breakevenPct":3.7829399673510236},{"delta":0.45,"premium":0.6185341837760916,"strike":36.322661806993764,"iv":0.18938351057860653,"gamma":0.2078369993672854,"theta":-0.014680191404667038,"vega":0.03917902033189914,"rho":0.011564441375320079,"breakevenPct":3.072533456389086},{"delta":0.5,"premium":0.672542300585222,"strike":36.01404399665587,"iv":0.17241938347990693,"gamma":0.22946557583734634,"theta":-0.01410927160611598,"vega":0.04018800908148069,"rho":0.012864622248907609,"breakevenPct":2.3621269454271485},{"delta":0.55,"premium":0.7808422089110408,"strike":35.7983957925504,"iv":0.16806945907858595,"gamma":0.22612543666702284,"theta":-0.013542328456798144,"vega":0.03873521383261579,"rho":0.014230266328679932,"breakevenPct":2.0626060308633765},{"delta":0.6,"premium":0.8917305134319294,"strike":35.58717997441537,"iv":0.1643209249308119,"gamma":0.22159489786622316,"theta":-0.012975574896798635,"vega":0.0371650514430349,"rho":0.015599031409050541,"breakevenPct":1.7826743522525057},{"delta":0.65,"premium":1.0026188179528184,"strike":35.37596415628035,"iv":0.16057239078303784,"gamma":0.21706435906542346,"theta":-0.012408821336799127,"vega":0.035594889053453996,"rho":0.016967796489421153,"breakevenPct":1.5027426736416345},{"delta":0.7,"premium":1.113507122473707,"strike":35.16474833814532,"iv":0.15682385663526377,"gamma":0.21253382026462375,"theta":-0.011842067776799619,"vega":0.0340247266638731,"rho":0.018336561569791764,"breakevenPct":1.2228109950307637},{"delta":0.75,"premium":1.2962158067696734,"strike":34.88680493321215,"iv":0.15646438035276994,"gamma":0.20081412054585412,"theta":-0.011009172845560616,"vega":0.03168125370330984,"rho":0.019674252651580834,"breakevenPct":0.9570891182528503},{"delta":0.8,"premium":1.7335603829954604,"strike":34.37228190235828,"iv":0.16812065468354234,"gamma":0.16360557757246388,"theta":-0.009232685779927053,"vega":0.02659604326380912,"rho":0.020901772283853544,"breakevenPct":0.741747447973606},{"delta":0.85,"premium":2.170904959221246,"strike":33.857758871504416,"iv":0.17977692901431472,"gamma":0.1263970345990737,"theta":-0.007456198714293493,"vega":0.021510832824308407,"rho":0.02212929191612625,"breakevenPct":0.5264057776943623},{"delta":0.9,"premium":2.608249535447033,"strike":33.34323584065055,"iv":0.19143320334508712,"gamma":0.08918849162568344,"theta":-0.005679711648659929,"vega":0.01642562238480768,"rho":0.02335681154839896,"breakevenPct":0.31106410741511803}],"put":[{"delta":0.1,"premium":0.375,"strike":28.30003036326034,"iv":0.7215327222767441,"gamma":0.024214676363536827,"theta":-0.021559867961415864,"vega":0.01769338672616142,"rho":-0.0032306507214957436,"breakevenPct":22.084178673938784},{"delta":0.15,"premium":0.4,"strike":31.52182569818235,"iv":0.48255521210640767,"gamma":0.048348891799538864,"theta":-0.018827340939695025,"vega":0.023492272791063373,"rho":-0.00476243014715154,"breakevenPct":13.164548833196564},{"delta":0.2,"premium":0.4343391229727448,"strike":33.1245216396366,"iv":0.36851785289757977,"gamma":0.07562698985901167,"theta":-0.016975116303101244,"vega":0.028173343271932366,"rho":-0.006313392926928746,"breakevenPct":8.788553245915592},{"delta":0.25,"premium":0.4999561497009042,"strike":33.99941532934539,"iv":0.317572781866609,"gamma":0.09921962121820117,"theta":-0.016440412610066478,"vega":0.03204844589002379,"rho":-0.007875280332906649,"breakevenPct":6.530526842509816},{"delta":0.3,"premium":0.556527656608182,"strike":34.56527656608182,"iv":0.2818902379755334,"gamma":0.12370012505829912,"theta":-0.015439352930704704,"vega":0.03478516625694711,"rho":-0.009432728938237381,"breakevenPct":5.109517551691869},{"delta":0.35,"premium":0.6200581179007179,"strike":35.072938610548064,"iv":0.25130391829246224,"gamma":0.1457739121185408,"theta":-0.014526095145885522,"vega":0.037136715758823324,"rho":-0.010979919647840848,"breakevenPct":3.870311125425941},{"delta":0.4,"premium":0.7067140941411266,"strike":35.388051251422276,"iv":0.237604421932006,"gamma":0.1598548393386153,"theta":-0.013905396591879565,"vega":0.03821193134046054,"rho":-0.012493061489770911,"breakevenPct":3.2328762352646545},{"delta":0.45,"premium":0.7933700703815352,"strike":35.703163892296494,"iv":0.22390492557154976,"gamma":0.1739357665586898,"theta":-0.01328469803787361,"vega":0.03928714692209775,"rho":-0.01400620333170097,"breakevenPct":2.5954413451033687},{"delta":0.5,"premium":0.8854166666666667,"strike":36.016666666666666,"iv":0.21107333333333334,"gamma":0.18685000000000002,"theta":-0.012668333333333334,"vega":0.04023666666666667,"rho":-0.015521287620752432,"breakevenPct":1.977539062500009},{"delta":0.55,"premium":1.0650143678160922,"strike":36.30402298850575,"iv":0.2123377011494253,"gamma":0.18081551724137931,"theta":-0.01212235632183908,"vega":0.039144712643678164,"rho":-0.017067919930292837,"breakevenPct":1.6768732681650336},{"delta":0.6,"premium":1.2446120689655171,"strike":36.59137931034483,"iv":0.21360206896551726,"gamma":0.1747810344827586,"theta":-0.011576379310344827,"vega":0.03805275862068966,"rho":-0.01861455223983324,"breakevenPct":1.3762074738300587},{"delta":0.65,"premium":1.4242097701149425,"strike":36.87873563218391,"iv":0.21486643678160922,"gamma":0.1687465517241379,"theta":-0.011030402298850574,"vega":0.036960804597701145,"rho":-0.020161184549373642,"breakevenPct":1.0755416794950832},{"delta":0.7,"premium":1.7575101832993885,"strike":37.294297352342156,"iv":0.2268775967413442,"gamma":0.15210315682281061,"theta":-0.010652851323828922,"vega":0.03479307535641548,"rho":-0.021797354619971815,"breakevenPct":0.846017943519067},{"delta":0.75,"premium":2.203029531568228,"strike":37.80346232179226,"iv":0.24673503054989818,"gamma":0.12771415478615072,"theta":-0.01039826883910387,"vega":0.03183991853360489,"rho":-0.023498896550719434,"breakevenPct":0.668435295133847},{"delta":0.8,"premium":2.7207207207207214,"strike":38.395109395109394,"iv":0.2612749034749035,"gamma":0.10553796653796652,"theta":-0.009233204633204631,"vega":0.02801325611325611,"rho":-0.025263297531084507,"breakevenPct":0.4620851719066097},{"delta":0.85,"premium":3.405440414507772,"strike":39.15544041450777,"iv":0.28048911917098446,"gamma":0.08276683937823832,"theta":-0.0077398963730569955,"vega":0.02357357512953368,"rho":-0.02715728386929071,"breakevenPct":0.2511160714285809}]}},"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"}}